U.S. markets open in 7 hours 17 minutes

Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.64-0.37 (-2.84%)
Al cierre: 04:00PM EDT
12.93 +0.29 (+2.29%)
Fuera de horario: 06:15PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202413.0713.0812.6012.6412.64558,100
19 abr 202412.5813.1012.5813.0113.01516,500
18 abr 202412.5012.8212.3412.7012.70788,400
17 abr 202412.3912.6312.3012.3612.36504,800
16 abr 202411.9012.3611.9012.2812.28574,700
15 abr 202412.0612.1811.8412.0112.01795,700
12 abr 202412.2112.3111.9512.0512.05540,600
11 abr 202412.3912.5012.2212.2512.25555,200
10 abr 202412.5712.5712.1912.2012.20653,400
09 abr 202412.5313.1612.5312.9912.99366,800
08 abr 202412.6412.8312.5312.5312.53456,600
05 abr 202412.4612.5512.3412.5212.52621,100
04 abr 202413.0113.0912.4512.4812.48410,600
03 abr 202413.0013.2012.6012.8912.89390,200
02 abr 202413.3013.4612.9713.1413.14488,000
01 abr 202413.7413.7513.4113.4813.48435,000
28 mar 202413.8314.0413.5813.8313.83446,800
27 mar 202412.9413.7612.8413.7513.75622,700
26 mar 202412.6013.0412.5912.8412.84482,700
25 mar 202412.3212.6612.3212.5012.50515,200
22 mar 202412.6912.7112.3012.3012.30464,500
21 mar 202412.7512.9012.6012.6912.69664,900
20 mar 202412.5612.8412.3912.7112.71595,900
19 mar 202412.8113.1812.5312.6112.61654,000
18 mar 202413.2613.3812.7912.8612.86871,500
15 mar 202412.7813.3012.7213.2513.254,365,000
14 mar 202413.2013.2112.7112.8312.83985,500
13 mar 202413.1013.4813.0713.2013.20846,600
12 mar 202413.1713.2112.8213.0613.06954,800
11 mar 202412.5813.3612.5113.1313.13965,200
08 mar 202413.0013.1112.7112.7412.74570,700
07 mar 202412.9013.1012.6412.8012.80714,900
06 mar 202412.6912.8712.5112.8212.82683,100
05 mar 202412.7412.9612.5612.5712.57584,500
04 mar 202412.6313.0112.3612.8012.80987,600
01 mar 202412.5712.7012.2812.6412.64590,900
29 feb 202412.5113.0512.3812.5012.501,017,000
28 feb 202412.1912.5112.0612.3812.38779,900
27 feb 202412.4112.5812.3312.3712.37593,600
26 feb 202412.4612.6312.2012.3412.34822,000
23 feb 202412.2512.6712.1412.5812.58818,400
23 feb 20240.06 Dividendo
22 feb 202412.5412.6012.2512.2912.23909,500
21 feb 202412.9613.0812.3812.6612.601,177,200
20 feb 202413.6113.6212.8913.0312.971,463,000
16 feb 202413.8614.6413.5213.6913.622,149,900
15 feb 202413.3714.6013.3713.8213.752,956,600
14 feb 202417.5417.6817.3417.4317.34905,800
13 feb 202418.1318.4517.3017.3917.31897,100
12 feb 202417.6918.8217.6918.7218.63757,800
09 feb 202417.7517.8517.4017.6017.51774,000
08 feb 202417.4917.9217.4117.8217.73878,600
07 feb 202417.8517.8917.3717.4417.35649,700
06 feb 202417.6918.0517.5317.7517.66544,300
05 feb 202418.0218.0717.6817.7217.63582,000
02 feb 202418.5518.6718.0318.1618.07414,400
01 feb 202418.7018.9718.4118.8818.79418,900
31 ene 202418.7019.1218.5418.5618.471,922,500
30 ene 202418.6918.8218.5718.6918.60498,600
29 ene 202418.7718.9018.5018.8618.77546,200
26 ene 202419.0919.3018.7618.7618.67382,900
25 ene 202418.5519.0418.5518.9618.87479,700
24 ene 202418.5318.7718.2118.2918.20476,800
23 ene 202418.2618.7518.0218.2918.20685,400
22 ene 202417.5218.0217.4518.0117.92770,400
19 ene 202417.4617.6017.0917.3817.30724,700
18 ene 202417.3117.3816.8817.3717.29526,800
17 ene 202417.3017.6217.1817.2817.20539,000
16 ene 202418.0118.0217.6017.6617.57526,800
12 ene 202418.7618.8718.0018.1218.03369,900
11 ene 202418.6618.6618.0618.4618.37551,100
10 ene 202418.4918.8418.3818.7718.68511,100
09 ene 202418.7018.7918.4018.4918.40487,000
08 ene 202418.6619.1818.5418.9918.90437,100
05 ene 202418.7818.9618.3518.6318.54441,500
04 ene 202419.1719.3618.8318.9318.84615,000
03 ene 202420.2020.3119.1019.2419.15949,100
02 ene 202419.3520.7519.2220.3220.22632,200
29 dic 202319.3519.5919.3219.4219.33530,700
28 dic 202319.1919.5719.1919.3819.29380,300
27 dic 202319.4119.5619.2219.2519.16449,600
26 dic 202319.4019.4419.1419.2219.13373,200
22 dic 202319.6320.0819.2219.3419.25370,100
21 dic 202319.4519.6019.0419.5919.49472,000
20 dic 202319.6519.9419.2419.2919.20678,100
19 dic 202319.4519.9219.3219.6819.58825,500
18 dic 202319.3719.6019.1319.2819.19567,700
15 dic 202320.0020.0219.3319.3519.264,390,200
14 dic 202319.5420.2019.5419.7919.69711,800
13 dic 202318.1619.2018.0119.1019.01754,800
12 dic 202318.0018.4417.6718.2218.13508,500
11 dic 202317.7318.3017.7318.0918.00702,400
08 dic 202318.0018.0017.6017.7417.65391,200
07 dic 202317.5018.1717.4218.0317.94413,800
06 dic 202317.3117.8617.1917.5317.44463,100
05 dic 202317.4817.5817.1217.1917.11426,800
04 dic 202317.4018.0417.4017.6217.53441,100
01 dic 202316.9717.6916.8517.5617.47537,800
30 nov 202316.9617.2016.6517.0216.94509,600
29 nov 202316.7517.1416.6116.7516.67434,100
*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...