U.S. markets open in 5 hours 12 minutes
F S&P 500
5,550.75 +13.75 (+0.25%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,063.75 +91.50 (+0.46%) E-mini Russell 2000 Index Futur
2,046.50 +1.60 (+0.08%) Petróleo
81.00 +0.17 (+0.21%) Oro
2,325.40 -5.40 (-0.23%)
Nu Skin Enterprises, Inc. (NUS.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 34 |
| 25 jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 24 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 20 jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 19 jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 18 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 17 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 jun 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 20 |
| 12 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 11 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 10 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 07 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 06 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 05 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 04 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 03 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 31 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 may 2024 | 0.06 Dividendo | |||||
| 30 may 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - |
| 29 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| 28 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | - |
| 27 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | - |
| 24 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| 23 may 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.54 | 40 |
| 22 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - |
| 21 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - |
| 20 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - |
| 17 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | - |
| 16 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | - |
| 15 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | - |
| 14 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - |
| 13 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| 10 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - |
| 09 may 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - |
| 08 may 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - |
| 07 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 06 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 03 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 02 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 30 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - |
| 29 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 26 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - |
| 25 abr 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.34 | 150 |
| 24 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - |
| 23 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - |
| 22 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| 19 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - |
| 18 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| 17 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 16 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | - |
| 15 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 12 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - |
| 11 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 10 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - |
| 09 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 08 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 05 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 04 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - |
| 03 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | - |
| 02 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - |
| 28 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | - |
| 27 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - |
| 26 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 25 mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 22 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| 21 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| 20 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| 19 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - |
| 18 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | - |
| 15 mar 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.94 | 2 |
| 14 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
| 13 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 50 |
| 12 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - |
| 11 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| 08 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| 07 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - |
| 06 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 05 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - |
| 04 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| 01 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 29 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - |
| 28 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - |
| 27 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 26 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 23 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - |
| 23 feb 2024 | 0.06 Dividendo | |||||
| 22 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.48 | - |
| 21 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | - |
| 20 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - |
| 19 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - |
| 16 feb 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.67 | 500 |
| 15 feb 2024 | 12.10 | 12.50 | 12.10 | 12.40 | 12.27 | 453 |
| 14 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | - |
| 13 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
| 12 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
| 09 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - |
| 08 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | - |
| 07 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - |
| *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.