Nu Holdings Ltd. (NU)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

12.41

+0.04

(+0.32%)

Al cierre: 04:00PM EDT

12.55

+0.14

(+1.13%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	12.71	12.73	12.39	12.41	12.41	23,531,300
25 jul 2024	12.50	12.58	12.25	12.37	12.37	27,875,500
24 jul 2024	12.70	12.82	12.52	12.54	12.54	15,953,500
23 jul 2024	12.85	13.11	12.74	12.87	12.87	19,299,700
22 jul 2024	13.14	13.16	12.58	12.99	12.99	40,468,200
19 jul 2024	13.13	13.48	13.13	13.47	13.47	27,420,800
18 jul 2024	13.30	13.32	12.90	13.11	13.11	26,914,800
17 jul 2024	13.34	13.36	13.01	13.22	13.22	28,816,500
16 jul 2024	13.44	13.64	13.35	13.58	13.58	21,407,400
15 jul 2024	13.50	13.56	13.33	13.34	13.34	17,355,700
12 jul 2024	13.32	13.59	13.26	13.41	13.41	23,273,700
11 jul 2024	13.33	13.33	13.07	13.25	13.25	18,006,900
10 jul 2024	13.22	13.41	13.13	13.21	13.21	18,246,400
09 jul 2024	12.88	13.24	12.73	13.15	13.15	30,403,700
08 jul 2024	12.80	12.88	12.64	12.84	12.84	17,339,000
05 jul 2024	12.47	12.83	12.40	12.82	12.82	20,598,800
03 jul 2024	12.35	12.49	12.24	12.43	12.43	11,625,100
02 jul 2024	12.30	12.37	12.09	12.35	12.35	18,907,300
01 jul 2024	12.92	12.92	12.14	12.36	12.36	33,646,300
28 jun 2024	13.00	13.01	12.62	12.89	12.89	120,777,300
27 jun 2024	12.68	12.97	12.59	12.92	12.92	36,250,500
26 jun 2024	12.61	12.84	12.44	12.68	12.68	39,249,600
25 jun 2024	11.90	12.52	11.89	12.50	12.50	39,260,300
24 jun 2024	12.44	12.97	11.61	11.86	11.86	59,077,500
21 jun 2024	12.07	12.29	11.92	12.25	12.25	49,410,400
20 jun 2024	11.66	12.11	11.63	12.08	12.08	37,431,100
18 jun 2024	11.83	12.07	11.67	11.69	11.69	20,518,700
17 jun 2024	11.64	11.92	11.63	11.83	11.83	22,284,800
14 jun 2024	11.58	11.81	11.58	11.76	11.76	18,899,300
13 jun 2024	11.62	11.84	11.46	11.62	11.62	24,194,000
12 jun 2024	11.76	11.84	11.47	11.58	11.58	22,107,300
11 jun 2024	11.77	11.79	11.44	11.66	11.66	14,150,500
10 jun 2024	11.81	11.89	11.66	11.82	11.82	12,351,900
07 jun 2024	12.01	12.18	11.88	11.89	11.89	24,440,900
06 jun 2024	11.74	12.14	11.74	12.14	12.14	26,571,100
05 jun 2024	11.66	11.71	11.45	11.71	11.71	20,533,300
04 jun 2024	11.65	11.73	11.27	11.41	11.41	25,636,400
03 jun 2024	11.89	12.01	11.60	11.75	11.75	24,165,400
31 may 2024	12.15	12.31	11.72	11.88	11.88	30,546,300
30 may 2024	11.75	12.27	11.72	12.17	12.17	31,708,500
29 may 2024	11.92	11.98	11.70	11.71	11.71	20,837,200
28 may 2024	11.80	12.22	11.71	12.18	12.18	30,819,500
24 may 2024	11.54	11.93	11.51	11.73	11.73	16,215,400
23 may 2024	11.73	11.94	11.54	11.57	11.57	17,665,100
22 may 2024	12.02	12.19	11.64	11.70	11.70	20,443,400
21 may 2024	11.62	12.06	11.62	12.02	12.02	24,253,300
20 may 2024	11.73	11.78	11.50	11.67	11.67	17,644,900
17 may 2024	11.82	11.93	11.61	11.66	11.66	28,184,700
16 may 2024	12.04	12.13	11.70	11.71	11.71	31,213,200
15 may 2024	12.02	12.49	11.71	12.09	12.09	55,782,400
14 may 2024	11.28	11.57	11.20	11.55	11.55	26,623,800
13 may 2024	11.84	11.85	11.31	11.38	11.38	23,025,300
10 may 2024	11.90	11.96	11.74	11.76	11.76	16,422,400
09 may 2024	11.95	11.96	11.70	11.79	11.79	23,323,000
08 may 2024	11.93	12.10	11.92	12.00	12.00	20,959,300
07 may 2024	12.01	12.04	11.92	11.99	11.99	20,218,100
06 may 2024	11.74	12.01	11.71	12.00	12.00	18,501,500
03 may 2024	11.17	11.77	11.15	11.68	11.68	27,676,300
02 may 2024	11.04	11.19	10.90	10.96	10.96	20,553,800
01 may 2024	10.83	11.06	10.56	10.88	10.88	25,706,400
30 abr 2024	11.00	11.08	10.84	10.86	10.86	14,292,000
29 abr 2024	11.06	11.20	10.89	11.01	11.01	15,774,700
26 abr 2024	10.96	11.16	10.89	11.05	11.05	14,749,800
25 abr 2024	10.54	11.00	10.48	10.87	10.87	19,173,600
24 abr 2024	10.95	10.95	10.56	10.77	10.77	18,780,800
23 abr 2024	10.57	10.97	10.56	10.92	10.92	22,990,200
22 abr 2024	10.58	10.78	10.50	10.61	10.61	20,053,900
19 abr 2024	10.60	10.77	10.43	10.48	10.48	26,664,900
18 abr 2024	10.78	10.97	10.63	10.66	10.66	16,982,700
17 abr 2024	10.91	10.97	10.73	10.79	10.79	12,716,400
16 abr 2024	10.86	10.97	10.76	10.84	10.84	17,143,800
15 abr 2024	11.27	11.40	10.91	10.95	10.95	24,695,300
12 abr 2024	11.44	11.47	11.23	11.29	11.29	17,480,400
11 abr 2024	11.64	11.65	11.43	11.55	11.55	14,992,300
10 abr 2024	11.67	11.75	11.45	11.57	11.57	19,711,600
09 abr 2024	12.06	12.09	11.75	11.82	11.82	15,951,900
08 abr 2024	12.07	12.15	11.98	11.99	11.99	11,290,400
05 abr 2024	11.79	12.11	11.79	11.98	11.98	16,046,900
04 abr 2024	11.98	12.13	11.78	11.79	11.79	19,009,000
03 abr 2024	11.86	11.98	11.72	11.91	11.91	16,522,700
02 abr 2024	11.73	11.86	11.52	11.86	11.86	18,026,500
01 abr 2024	12.00	12.01	11.75	11.82	11.82	19,683,300
28 mar 2024	11.82	12.07	11.76	11.93	11.93	20,034,500
27 mar 2024	12.27	12.33	11.72	11.95	11.95	28,132,600
26 mar 2024	12.24	12.29	12.12	12.23	12.23	18,129,600
25 mar 2024	12.25	12.28	12.14	12.17	12.17	20,052,700
22 mar 2024	12.18	12.27	12.09	12.25	12.25	24,038,500
21 mar 2024	12.25	12.39	12.17	12.24	12.24	26,612,500
20 mar 2024	11.82	12.14	11.77	12.13	12.13	38,124,800
19 mar 2024	11.64	11.86	11.55	11.85	11.85	28,070,100
18 mar 2024	11.74	11.80	11.59	11.79	11.79	23,119,300
15 mar 2024	11.53	11.66	11.48	11.61	11.61	27,618,900
14 mar 2024	11.65	11.72	11.52	11.62	11.62	32,424,000
13 mar 2024	11.44	11.67	11.38	11.59	11.59	20,374,900
12 mar 2024	11.39	11.50	11.19	11.41	11.41	40,030,300
11 mar 2024	11.12	11.56	11.11	11.55	11.55	38,065,100
08 mar 2024	11.55	11.61	11.04	11.07	11.07	56,072,800
07 mar 2024	11.32	11.51	11.27	11.51	11.51	24,739,500
06 mar 2024	11.27	11.32	11.04	11.25	11.25	26,863,500
05 mar 2024	11.09	11.12	10.94	11.10	11.10	29,187,800
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Nu Holdings Ltd. (NU)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)