U.S. markets close in 5 hours 10 minutes

Nu Skin Enterprises, Inc. (NUS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
45.19-1.29 (-2.78%)
A partir del 10:48AM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202246.0946.7144.8945.1945.1955,459
13 may 202245.3247.1545.0546.4846.481,187,800
12 may 202243.0245.0742.8445.0245.02665,000
11 may 202244.6345.3542.6142.7942.79804,900
10 may 202245.3145.3243.0944.5544.55704,400
09 may 202244.2645.2944.1344.7844.78620,600
06 may 202243.0745.0542.6744.4844.48714,400
05 may 202242.6944.3041.5043.3843.381,121,800
04 may 202243.5144.7842.7844.7244.72880,500
03 may 202244.2544.6843.1244.6144.61597,700
02 may 202242.6644.5442.3844.4544.451,050,900
29 abr 202242.6343.2941.9542.6442.643,881,300
28 abr 202242.7743.7741.5143.1843.18770,500
27 abr 202242.5542.6040.8042.3342.331,514,000
26 abr 202245.7546.0342.5242.5442.54978,200
25 abr 202245.2046.0043.7245.9845.98989,700
22 abr 202247.7247.7244.9045.3345.33861,200
21 abr 202249.4949.8947.1947.5047.50555,900
20 abr 202248.3449.7948.0148.9648.96463,200
19 abr 202247.0048.6246.6748.4648.46586,900
18 abr 202251.1251.5047.3047.3747.37834,000
14 abr 202251.0051.7951.0051.2751.27379,700
13 abr 202250.3051.2550.0450.9550.95363,500
12 abr 202250.7550.9550.0550.2950.29381,700
11 abr 202249.2950.8649.2950.1650.16420,300
08 abr 202248.8550.3348.4949.6749.67470,800
07 abr 202248.3248.7047.4048.5748.57341,700
06 abr 202248.1548.7747.0648.1948.19390,700
05 abr 202249.2049.4348.0848.7748.77423,300
04 abr 202248.4549.2447.5849.1249.12426,500
01 abr 202248.2448.8847.6848.8248.82661,800
31 mar 202247.6848.6247.6047.8847.88370,200
30 mar 202248.3248.7547.0947.5247.52281,200
29 mar 202248.2949.2047.8848.6648.66309,800
28 mar 202246.5547.7146.1147.6947.69344,700
25 mar 202246.2547.1845.8246.6946.69291,100
24 mar 202245.8346.4544.8946.2146.21248,700
23 mar 202246.9247.2445.8045.8845.88231,200
22 mar 202247.4048.2247.3547.6147.61245,700
21 mar 202247.7748.1546.3346.9646.96259,400
18 mar 202246.6447.9846.2947.5347.531,806,100
17 mar 202245.5347.1345.4946.5646.56335,400
16 mar 202245.2846.2244.6546.0546.05401,500
15 mar 202243.2544.8643.0144.6244.62473,700
14 mar 202246.8046.8042.9443.0743.07633,200
11 mar 202247.8548.0346.7746.9046.90275,000
10 mar 202247.5248.0446.7347.3447.34311,600
09 mar 202247.3748.5947.1147.9047.90534,800
08 mar 202245.6447.3944.7346.7146.71577,600
07 mar 202246.4746.6645.5845.8545.85328,400
04 mar 202246.7747.2145.7746.1346.13349,200
03 mar 202248.8248.9147.2047.4447.44306,400
02 mar 202245.8949.1245.2448.9448.94579,600
01 mar 202246.1546.3644.5645.2045.20729,000
28 feb 202247.0547.1946.3546.3946.39826,900
25 feb 202247.9447.9446.5447.4547.45840,700
25 feb 20220.385 Dividendo
24 feb 202247.6148.7046.5647.7947.40722,700
23 feb 202251.8351.8348.6348.7648.37643,100
22 feb 202253.2753.2751.2751.6351.21519,500
18 feb 202254.7554.8753.2953.5853.15554,800
17 feb 202255.9056.7654.2854.9954.55834,400
16 feb 202249.7856.2349.7855.7955.341,785,100
15 feb 202249.5450.2149.3149.6549.25838,300
14 feb 202249.8250.2749.3649.7749.37857,800
11 feb 202250.5050.9649.7050.0149.61557,100
10 feb 202250.2051.1649.8750.4350.02465,900
09 feb 202250.5350.9049.0350.6350.22408,100
08 feb 202251.4151.7550.3550.7050.29373,300
07 feb 202250.5851.7250.0051.2950.88414,800
04 feb 202250.1550.5949.3150.2749.87415,300
03 feb 202250.5151.5050.1150.2049.80468,900
02 feb 202250.7951.6550.2151.4451.03604,200
01 feb 202248.2351.2847.9851.0650.65783,900
31 ene 202249.5349.6848.0948.1947.807,635,300
28 ene 202248.7350.0348.5750.0049.601,015,500
27 ene 202248.0649.4848.0648.9148.52948,600
26 ene 202249.0049.2747.4248.1747.781,286,200
25 ene 202251.0552.0048.9049.3248.92970,700
24 ene 202250.5051.4149.2651.1850.77784,300
21 ene 202250.9151.9050.5650.5650.15653,800
20 ene 202252.2352.8350.8750.9350.52617,400
19 ene 202252.6553.4251.9252.0151.59677,600
18 ene 202253.9954.0052.3252.8352.401,190,400
14 ene 202252.6554.4752.1254.2653.82523,100
13 ene 202252.6453.4251.8252.9752.54426,700
12 ene 202253.7354.2552.4252.6852.26576,000
11 ene 202253.4653.8152.6553.7253.29436,800
10 ene 202253.2754.1953.0153.4353.00510,600
07 ene 202254.0154.6753.5053.6353.20447,300
06 ene 202253.4254.3652.9454.1653.72369,700
05 ene 202253.2554.2252.7753.2952.86522,200
04 ene 202252.3853.4352.3853.2052.77365,100
03 ene 202250.6352.8050.5452.3851.96562,200
31 dic 202151.0651.7850.7050.7550.34453,000
30 dic 202152.1952.6551.0151.0850.67286,500
29 dic 202151.0352.1851.0052.1851.76322,400
28 dic 202150.0451.3450.0151.0650.65283,600
27 dic 202149.3650.5449.0250.4550.04399,200
23 dic 202150.2350.3949.0449.5049.10414,400
*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...