U.S. markets open in 3 hours 4 minutes

Nu Holdings Ltd. (NU)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.23+0.13 (+0.99%)
Al cierre: 04:00PM EDT
13.24 +0.01 (+0.08%)
Antes de la apertura del mercado: 06:09AM EDT
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202413.2513.4012.9813.2313.2322,810,700
03 oct 202413.0613.1612.8913.1013.1033,657,600
02 oct 202413.6413.7113.1713.2213.2233,069,000
01 oct 202413.7013.7213.3813.4313.4327,308,500
30 sept 202413.7913.8313.5813.6513.6530,915,000
27 sept 202413.8613.9913.6413.8713.8731,765,500
26 sept 202414.8214.8513.7813.8213.8248,543,800
25 sept 202414.7215.0014.6514.7814.7827,493,100
24 sept 202414.7714.9914.7114.8014.8016,927,200
23 sept 202414.6114.9514.6114.6914.6919,305,000
20 sept 202414.7614.9314.4414.6314.6338,359,600
19 sept 202415.0215.1014.6514.8014.8029,875,100
18 sept 202415.1515.1614.7714.8514.8523,709,100
17 sept 202414.9415.1614.8815.1415.1423,687,100
16 sept 202414.7515.0214.7414.8914.8923,977,000
13 sept 202414.5614.7714.4114.7414.7426,339,500
12 sept 202414.3114.5414.1314.5114.5122,427,600
11 sept 202413.7914.3513.7814.2814.2828,356,500
10 sept 202413.8813.9513.6713.7313.7325,093,900
09 sept 202413.8714.1513.7113.8113.8131,057,400
06 sept 202414.3314.4413.4213.7013.7048,549,900
05 sept 202414.1514.3514.0114.3414.3437,439,600
04 sept 202414.8514.8514.2214.2414.2448,742,100
03 sept 202414.7415.1014.6914.8414.8470,090,000
30 ago 202414.2715.0614.2714.9714.97561,757,400
29 ago 202414.2214.5214.1514.2314.2338,490,700
28 ago 202414.6714.7613.9014.3014.3035,017,700
27 ago 202414.3914.7614.3614.7014.7038,257,400
26 ago 202414.4114.8514.4014.6314.6336,202,700
23 ago 202414.4514.5114.2714.4214.4229,365,000
22 ago 202414.4914.6514.1214.2114.2139,564,300
21 ago 202414.4414.6114.3014.4014.4035,450,300
20 ago 202414.4514.5014.3114.4514.4531,425,900
19 ago 202414.1114.4614.0714.4514.4539,380,100
16 ago 202413.7114.3013.6814.0914.0943,056,500
15 ago 202413.4414.0113.4113.7813.7843,341,700
14 ago 202412.6813.4812.4213.3813.3869,832,700
13 ago 202412.7812.8312.5712.7112.7152,242,200
12 ago 202412.5412.6712.3512.5012.5023,534,300
09 ago 202412.0112.4211.9612.4012.4040,476,800
08 ago 202411.2812.0111.2411.8911.8938,414,500
07 ago 202411.3511.4811.1111.1311.1323,089,700
06 ago 202411.0111.2810.8411.0611.0625,374,800
05 ago 20249.7110.959.6710.7110.7143,390,600
02 ago 202411.1011.1610.7310.9210.9264,901,600
01 ago 202412.0712.0711.4011.5211.5250,513,600
31 jul 202412.1112.2712.0512.1312.1325,441,500
30 jul 202412.2112.3411.9612.0212.0221,738,100
29 jul 202412.4612.6612.1912.2212.2217,405,500
26 jul 202412.7112.7312.3912.4112.4123,542,700
25 jul 202412.5012.5812.2512.3712.3727,875,500
24 jul 202412.7012.8212.5212.5412.5415,953,500
23 jul 202412.8513.1112.7412.8712.8719,299,700
22 jul 202413.1413.1612.5812.9912.9940,468,200
19 jul 202413.1313.4813.1313.4713.4727,420,800
18 jul 202413.3013.3212.9013.1113.1126,914,800
17 jul 202413.3413.3613.0113.2213.2228,816,500
16 jul 202413.4413.6413.3513.5813.5821,407,400
15 jul 202413.5013.5613.3313.3413.3417,355,700
12 jul 202413.3213.5913.2613.4113.4123,273,700
11 jul 202413.3313.3313.0713.2513.2518,006,900
10 jul 202413.2213.4113.1313.2113.2118,246,400
09 jul 202412.8813.2412.7313.1513.1530,403,700
08 jul 202412.8012.8812.6412.8412.8417,339,000
05 jul 202412.4712.8312.4012.8212.8220,598,800
03 jul 202412.3512.4912.2412.4312.4311,625,100
02 jul 202412.3012.3712.0912.3512.3518,907,300
01 jul 202412.9212.9212.1412.3612.3633,646,300
28 jun 202413.0013.0112.6212.8912.89120,777,300
27 jun 202412.6812.9712.5912.9212.9236,250,500
26 jun 202412.6112.8412.4412.6812.6839,249,600
25 jun 202411.9012.5211.8912.5012.5039,260,300
24 jun 202412.4412.9711.6111.8611.8659,077,500
21 jun 202412.0712.2911.9212.2512.2549,410,400
20 jun 202411.6612.1111.6312.0812.0837,431,100
18 jun 202411.8312.0711.6711.6911.6920,518,700
17 jun 202411.6411.9211.6311.8311.8322,284,800
14 jun 202411.5811.8111.5811.7611.7618,899,300
13 jun 202411.6211.8411.4611.6211.6224,194,000
12 jun 202411.7611.8411.4711.5811.5822,107,300
11 jun 202411.7711.7911.4411.6611.6614,150,500
10 jun 202411.8111.8911.6611.8211.8212,351,900
07 jun 202412.0112.1811.8811.8911.8924,440,900
06 jun 202411.7412.1411.7412.1412.1426,571,100
05 jun 202411.6611.7111.4511.7111.7120,533,300
04 jun 202411.6511.7311.2711.4111.4125,636,400
03 jun 202411.8912.0111.6011.7511.7524,165,400
31 may 202412.1512.3111.7211.8811.8830,546,300
30 may 202411.7512.2711.7212.1712.1731,708,500
29 may 202411.9211.9811.7011.7111.7120,837,200
28 may 202411.8012.2211.7112.1812.1830,819,500
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
*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...