U.S. Markets open in 4 hrs 56 mins

Nu Holdings Ltd. (NU)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.73+0.16 (+1.38%)
Al cierre: 04:00PM EDT
11.75 +0.02 (+0.17%)
Antes de la apertura del mercado: 04:26AM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 2024------
24 may 202411.5411.9311.5111.7311.7316,215,400
23 may 202411.7311.9411.5411.5711.5717,665,100
22 may 202412.0212.1911.6411.7011.7020,443,400
21 may 202411.6212.0611.6212.0212.0224,253,300
20 may 202411.7311.7811.5011.6711.6717,644,900
17 may 202411.8211.9311.6111.6611.6628,184,700
16 may 202412.0412.1311.7011.7111.7131,213,200
15 may 202412.0212.4911.7112.0912.0955,782,400
14 may 202411.2811.5711.2011.5511.5526,623,800
13 may 202411.8411.8511.3111.3811.3823,025,300
10 may 202411.9011.9611.7411.7611.7616,422,400
09 may 202411.9511.9611.7011.7911.7923,323,000
08 may 202411.9312.1011.9212.0012.0020,959,300
07 may 202412.0112.0411.9211.9911.9920,218,100
06 may 202411.7412.0111.7112.0012.0018,501,500
03 may 202411.1711.7711.1511.6811.6827,676,300
02 may 202411.0411.1910.9010.9610.9620,553,800
01 may 202410.8311.0610.5610.8810.8825,706,400
30 abr 202411.0011.0810.8410.8610.8614,292,000
29 abr 202411.0611.2010.8911.0111.0115,774,700
26 abr 202410.9611.1610.8911.0511.0514,749,800
25 abr 202410.5411.0010.4810.8710.8719,173,600
24 abr 202410.9510.9510.5610.7710.7718,780,800
23 abr 202410.5710.9710.5610.9210.9222,990,200
22 abr 202410.5810.7810.5010.6110.6120,053,900
19 abr 202410.6010.7710.4310.4810.4826,664,900
18 abr 202410.7810.9710.6310.6610.6616,982,700
17 abr 202410.9110.9710.7310.7910.7912,716,400
16 abr 202410.8610.9710.7610.8410.8417,143,800
15 abr 202411.2711.4010.9110.9510.9524,695,300
12 abr 202411.4411.4711.2311.2911.2917,480,400
11 abr 202411.6411.6511.4311.5511.5514,992,300
10 abr 202411.6711.7511.4511.5711.5719,711,600
09 abr 202412.0612.0911.7511.8211.8215,951,900
08 abr 202412.0712.1511.9811.9911.9911,290,400
05 abr 202411.7912.1111.7911.9811.9816,046,900
04 abr 202411.9812.1311.7811.7911.7919,009,000
03 abr 202411.8611.9811.7211.9111.9116,522,700
02 abr 202411.7311.8611.5211.8611.8618,026,500
01 abr 202412.0012.0111.7511.8211.8219,683,300
28 mar 202411.8212.0711.7611.9311.9320,034,500
27 mar 202412.2712.3311.7211.9511.9528,132,600
26 mar 202412.2412.2912.1212.2312.2318,129,600
25 mar 202412.2512.2812.1412.1712.1720,052,700
22 mar 202412.1812.2712.0912.2512.2524,038,500
21 mar 202412.2512.3912.1712.2412.2426,612,500
20 mar 202411.8212.1411.7712.1312.1338,124,800
19 mar 202411.6411.8611.5511.8511.8528,070,100
18 mar 202411.7411.8011.5911.7911.7923,119,300
15 mar 202411.5311.6611.4811.6111.6127,618,900
14 mar 202411.6511.7211.5211.6211.6232,424,000
13 mar 202411.4411.6711.3811.5911.5920,374,900
12 mar 202411.3911.5011.1911.4111.4140,030,300
11 mar 202411.1211.5611.1111.5511.5538,065,100
08 mar 202411.5511.6111.0411.0711.0756,072,800
07 mar 202411.3211.5111.2711.5111.5124,739,500
06 mar 202411.2711.3211.0411.2511.2526,863,500
05 mar 202411.0911.1210.9411.1011.1029,187,800
04 mar 202411.0911.1910.9311.1411.1433,712,700
01 mar 202411.1911.3311.0211.2711.2724,606,000
29 feb 202411.1111.1210.9411.0811.0826,912,800
28 feb 202411.0311.1710.9211.0711.0728,845,100
27 feb 202410.8511.2310.7511.1411.1447,871,000
26 feb 202410.2910.8510.2410.7210.7248,612,800
23 feb 202410.0010.459.9410.2210.2276,818,600
22 feb 202410.2510.4810.1910.3610.3644,708,900
21 feb 202410.0810.209.9910.0910.0931,337,000
20 feb 202410.2410.2810.0710.2610.2647,717,900
16 feb 202410.4010.4910.2010.3610.3642,304,900
15 feb 202410.3110.499.9810.4610.4648,635,000
14 feb 202410.1010.4010.1010.3710.3752,973,900
13 feb 20249.7610.089.549.929.9255,579,800
12 feb 20249.889.969.789.889.8825,531,100
09 feb 20249.759.939.709.899.8934,035,000
08 feb 20249.549.679.449.649.6423,428,700
07 feb 20249.369.609.349.569.5624,788,900
06 feb 20249.379.459.249.389.3824,966,900
05 feb 20249.359.419.099.279.2717,649,200
02 feb 20248.949.418.869.379.3737,369,800
01 feb 20248.839.048.729.019.0135,290,700
31 ene 20248.758.868.588.618.6137,947,500
30 ene 20248.929.018.518.788.7872,837,900
29 ene 20249.439.519.349.379.3738,417,300
26 ene 20249.339.509.279.509.5029,915,000
25 ene 20249.049.339.009.339.3336,349,900
24 ene 20249.069.158.989.009.0042,567,800
23 ene 20248.959.018.908.958.9529,940,900
22 ene 20249.179.278.848.928.9236,535,200
19 ene 20249.119.178.909.179.1738,574,800
18 ene 20249.159.178.929.059.0529,272,300
17 ene 20249.109.108.949.099.0923,413,300
16 ene 20249.319.499.029.179.1745,000,700
12 ene 20249.119.279.029.269.2632,160,600
11 ene 20249.129.158.869.079.0736,237,900
10 ene 20248.989.168.939.089.0843,517,300
09 ene 20248.808.958.718.938.9322,461,300
08 ene 20248.668.908.598.898.8944,489,500
05 ene 20248.288.628.268.578.5736,596,100
04 ene 20248.108.288.098.248.2416,669,700
*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...