Nucor Corporation (0K9L.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:43PM BST
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 173.38 | 175.52 | 173.21 | 175.38 | 175.38 | 9,962 |
| 14 may 2024 | 174.29 | 175.18 | 172.12 | 172.53 | 172.53 | 821 |
| 13 may 2024 | 174.47 | 175.17 | 173.06 | 173.80 | 173.80 | 3,724 |
| 10 may 2024 | 175.04 | 175.65 | 173.72 | 173.92 | 173.92 | 1,697 |
| 09 may 2024 | 169.02 | 173.34 | 169.02 | 173.31 | 173.31 | 88 |
| 08 may 2024 | 171.70 | 171.73 | 170.23 | 170.24 | 170.24 | 281 |
| 07 may 2024 | 171.07 | 172.02 | 170.00 | 171.19 | 171.19 | 125 |
| 03 may 2024 | 172.18 | 173.71 | 171.61 | 173.38 | 173.38 | 285 |
| 02 may 2024 | 168.95 | 170.21 | 168.69 | 169.12 | 169.12 | 659 |
| 01 may 2024 | 169.48 | 171.05 | 167.87 | 169.49 | 169.49 | 463 |
| 30 abr 2024 | 173.88 | 174.74 | 170.93 | 171.33 | 171.33 | 957 |
| 29 abr 2024 | 176.13 | 176.46 | 174.59 | 175.73 | 175.73 | 49,241 |
| 26 abr 2024 | 176.10 | 176.58 | 174.51 | 176.37 | 176.37 | 3,299 |
| 25 abr 2024 | 171.66 | 175.46 | 170.49 | 175.46 | 175.46 | 1,793 |
| 24 abr 2024 | 174.64 | 178.15 | 171.98 | 173.19 | 173.19 | 89,076 |
| 23 abr 2024 | 180.00 | 183.76 | 176.00 | 178.10 | 178.10 | 8,262 |
| 22 abr 2024 | 190.82 | 193.48 | 188.28 | 192.60 | 192.60 | 123 |
| 19 abr 2024 | 190.72 | 192.35 | 189.55 | 189.90 | 189.90 | 297 |
| 18 abr 2024 | 193.91 | 194.48 | 189.39 | 189.57 | 189.57 | 753 |
| 17 abr 2024 | 194.19 | 196.00 | 191.98 | 192.93 | 192.93 | 509 |
| 16 abr 2024 | 191.10 | 193.12 | 189.33 | 192.65 | 192.65 | 320 |
| 15 abr 2024 | 196.79 | 197.50 | 193.66 | 193.77 | 193.77 | 1,323 |
| 12 abr 2024 | 198.33 | 198.54 | 194.32 | 194.90 | 194.90 | 1,084 |
| 11 abr 2024 | 198.73 | 199.05 | 196.48 | 198.47 | 198.47 | 341 |
| 10 abr 2024 | 198.64 | 199.01 | 195.56 | 196.68 | 196.68 | 619 |
| 09 abr 2024 | 202.62 | 203.34 | 197.10 | 198.12 | 198.12 | 869 |
| 08 abr 2024 | 202.49 | 202.82 | 200.05 | 201.23 | 201.23 | 169 |
| 05 abr 2024 | 198.12 | 201.29 | 198.12 | 200.02 | 200.02 | 931 |
| 04 abr 2024 | 201.99 | 202.24 | 200.10 | 201.86 | 201.86 | 449 |
| 03 abr 2024 | 199.20 | 202.69 | 197.83 | 199.50 | 199.50 | 344 |
| 02 abr 2024 | 199.97 | 200.03 | 196.63 | 197.46 | 197.46 | 1,026 |
| 28 mar 2024 | 198.71 | 199.31 | 196.40 | 198.08 | 198.08 | 623 |
| 27 mar 2024 | 195.54 | 197.40 | 194.48 | 197.40 | 197.40 | 6,913 |
| 27 mar 2024 | 0.54 Dividendo | |||||
| 26 mar 2024 | 196.10 | 196.86 | 194.66 | 194.94 | 194.40 | 1,736 |
| 25 mar 2024 | 194.32 | 198.52 | 194.32 | 195.41 | 194.87 | 972 |
| 22 mar 2024 | 196.87 | 197.86 | 194.52 | 194.62 | 194.08 | 907 |
| 21 mar 2024 | 195.05 | 196.76 | 193.28 | 196.49 | 195.95 | 620 |
| 20 mar 2024 | 190.70 | 193.57 | 190.20 | 193.57 | 193.03 | 542 |
| 19 mar 2024 | 190.48 | 192.14 | 189.39 | 189.42 | 188.90 | 772 |
| 18 mar 2024 | 190.04 | 191.88 | 188.26 | 190.36 | 189.83 | 1,293 |
| 15 mar 2024 | 181.06 | 188.67 | 181.04 | 187.73 | 187.21 | 1,417 |
| 14 mar 2024 | 183.85 | 184.12 | 181.29 | 181.33 | 180.83 | 1,352 |
| 13 mar 2024 | 184.32 | 185.45 | 182.33 | 184.16 | 183.65 | 377 |
| 12 mar 2024 | 185.66 | 186.23 | 182.57 | 183.40 | 182.89 | 244 |
| 11 mar 2024 | 183.17 | 185.33 | 180.65 | 184.95 | 184.44 | 528 |
| 08 mar 2024 | 187.73 | 189.81 | 186.41 | 186.46 | 185.94 | 7,495 |
| 07 mar 2024 | 186.38 | 188.81 | 185.51 | 186.40 | 185.88 | 3,503 |
| 06 mar 2024 | 186.50 | 187.84 | 184.34 | 184.98 | 184.47 | 508 |
| 05 mar 2024 | 185.94 | 186.66 | 183.23 | 185.69 | 185.18 | 295 |
| 04 mar 2024 | 191.03 | 192.49 | 187.55 | 187.60 | 187.08 | 1,074 |
| 01 mar 2024 | 192.20 | 195.00 | 190.63 | 190.63 | 190.10 | 3,380 |
| 29 feb 2024 | 192.68 | 193.10 | 191.11 | 192.74 | 192.21 | 294 |
| 28 feb 2024 | 191.35 | 193.58 | 191.33 | 192.26 | 191.72 | 83 |
| 27 feb 2024 | 192.13 | 193.76 | 191.40 | 193.15 | 192.61 | 352 |
| 26 feb 2024 | 189.49 | 192.16 | 189.10 | 191.76 | 191.23 | 823 |
| 23 feb 2024 | 186.87 | 190.42 | 186.82 | 190.35 | 189.82 | 1,355 |
| 22 feb 2024 | 185.03 | 187.98 | 184.98 | 187.98 | 187.45 | 1,528 |
| 21 feb 2024 | 184.12 | 184.70 | 182.70 | 183.79 | 183.28 | 455 |
| 20 feb 2024 | 183.45 | 185.19 | 182.42 | 184.48 | 183.97 | 2,382 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 186.36 | 189.18 | 186.13 | 189.18 | 188.66 | 594 |
| 15 feb 2024 | 183.10 | 186.52 | 180.83 | 186.32 | 185.80 | 887 |
| 14 feb 2024 | 180.45 | 181.87 | 179.79 | 181.44 | 180.94 | 191 |
| 13 feb 2024 | 182.72 | 184.01 | 179.47 | 179.51 | 179.01 | 2,046 |
| 12 feb 2024 | 186.66 | 187.96 | 185.72 | 187.42 | 186.90 | 335 |
| 09 feb 2024 | 186.64 | 187.03 | 185.17 | 186.38 | 185.86 | 143 |
| 08 feb 2024 | 186.08 | 187.21 | 184.81 | 186.09 | 185.57 | 314 |
| 07 feb 2024 | 182.07 | 187.56 | 181.62 | 186.64 | 186.12 | 981 |
| 06 feb 2024 | 181.93 | 183.33 | 181.09 | 181.94 | 181.44 | 602 |
| 05 feb 2024 | 182.12 | 183.15 | 181.30 | 182.21 | 181.70 | 817 |
| 02 feb 2024 | 185.03 | 185.60 | 182.83 | 184.41 | 183.90 | 136 |
| 01 feb 2024 | 188.01 | 189.15 | 186.41 | 188.14 | 187.62 | 218 |
| 31 ene 2024 | 190.08 | 191.00 | 186.67 | 189.35 | 188.83 | 735 |
| 30 ene 2024 | 177.15 | 187.84 | 176.77 | 187.84 | 187.32 | 1,220 |
| 29 ene 2024 | 175.51 | 175.83 | 173.05 | 175.45 | 174.96 | 360 |
| 26 ene 2024 | 174.85 | 177.31 | 174.55 | 175.18 | 174.69 | 371 |
| 25 ene 2024 | 174.04 | 175.58 | 172.87 | 174.02 | 173.54 | 625 |
| 24 ene 2024 | 171.85 | 173.57 | 171.57 | 172.66 | 172.18 | 201 |
| 23 ene 2024 | 171.99 | 174.07 | 166.79 | 171.92 | 171.44 | 1,352 |
| 22 ene 2024 | 166.18 | 170.13 | 165.63 | 169.68 | 169.21 | 82 |
| 19 ene 2024 | 167.01 | 167.01 | 164.97 | 167.00 | 166.54 | 744 |
| 18 ene 2024 | 169.67 | 170.34 | 166.26 | 166.65 | 166.19 | 305 |
| 17 ene 2024 | 169.05 | 171.51 | 168.82 | 169.11 | 168.64 | 388 |
| 16 ene 2024 | 167.79 | 170.63 | 167.55 | 170.25 | 169.78 | 22,846 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 168.60 | 170.08 | 167.54 | 168.38 | 167.91 | 1,310 |
| 11 ene 2024 | 169.57 | 169.64 | 166.87 | 167.46 | 167.00 | 621 |
| 10 ene 2024 | 167.11 | 168.82 | 166.38 | 168.44 | 167.97 | 6,043 |
| 09 ene 2024 | 171.20 | 171.88 | 169.41 | 169.41 | 168.94 | 15 |
| 08 ene 2024 | 170.11 | 170.70 | 168.27 | 170.70 | 170.23 | 64 |
| 05 ene 2024 | 171.21 | 171.43 | 170.08 | 171.07 | 170.60 | 167 |
| 04 ene 2024 | 176.28 | 177.04 | 174.40 | 174.40 | 173.91 | 220 |
| 03 ene 2024 | 173.57 | 177.22 | 172.34 | 177.22 | 176.73 | 448 |
| 02 ene 2024 | 173.79 | 176.52 | 173.45 | 174.51 | 174.03 | 132 |
| 29 dic 2023 | 175.24 | 175.49 | 173.63 | 174.02 | 173.54 | 27 |
| 28 dic 2023 | 176.50 | 177.05 | 175.45 | 175.75 | 175.26 | 247 |
| 28 dic 2023 | 0.54 Dividendo | |||||
| 27 dic 2023 | 178.10 | 178.10 | 177.82 | 177.82 | 176.78 | 20 |
| 22 dic 2023 | 177.57 | 178.90 | 175.22 | 178.90 | 177.86 | 216 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.