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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
16 may 2022	46.09	46.71	44.89	45.19	45.19	55,459
13 may 2022	45.32	47.15	45.05	46.48	46.48	1,187,800
12 may 2022	43.02	45.07	42.84	45.02	45.02	665,000
11 may 2022	44.63	45.35	42.61	42.79	42.79	804,900
10 may 2022	45.31	45.32	43.09	44.55	44.55	704,400
09 may 2022	44.26	45.29	44.13	44.78	44.78	620,600
06 may 2022	43.07	45.05	42.67	44.48	44.48	714,400
05 may 2022	42.69	44.30	41.50	43.38	43.38	1,121,800
04 may 2022	43.51	44.78	42.78	44.72	44.72	880,500
03 may 2022	44.25	44.68	43.12	44.61	44.61	597,700
02 may 2022	42.66	44.54	42.38	44.45	44.45	1,050,900
29 abr 2022	42.63	43.29	41.95	42.64	42.64	3,881,300
28 abr 2022	42.77	43.77	41.51	43.18	43.18	770,500
27 abr 2022	42.55	42.60	40.80	42.33	42.33	1,514,000
26 abr 2022	45.75	46.03	42.52	42.54	42.54	978,200
25 abr 2022	45.20	46.00	43.72	45.98	45.98	989,700
22 abr 2022	47.72	47.72	44.90	45.33	45.33	861,200
21 abr 2022	49.49	49.89	47.19	47.50	47.50	555,900
20 abr 2022	48.34	49.79	48.01	48.96	48.96	463,200
19 abr 2022	47.00	48.62	46.67	48.46	48.46	586,900
18 abr 2022	51.12	51.50	47.30	47.37	47.37	834,000
14 abr 2022	51.00	51.79	51.00	51.27	51.27	379,700
13 abr 2022	50.30	51.25	50.04	50.95	50.95	363,500
12 abr 2022	50.75	50.95	50.05	50.29	50.29	381,700
11 abr 2022	49.29	50.86	49.29	50.16	50.16	420,300
08 abr 2022	48.85	50.33	48.49	49.67	49.67	470,800
07 abr 2022	48.32	48.70	47.40	48.57	48.57	341,700
06 abr 2022	48.15	48.77	47.06	48.19	48.19	390,700
05 abr 2022	49.20	49.43	48.08	48.77	48.77	423,300
04 abr 2022	48.45	49.24	47.58	49.12	49.12	426,500
01 abr 2022	48.24	48.88	47.68	48.82	48.82	661,800
31 mar 2022	47.68	48.62	47.60	47.88	47.88	370,200
30 mar 2022	48.32	48.75	47.09	47.52	47.52	281,200
29 mar 2022	48.29	49.20	47.88	48.66	48.66	309,800
28 mar 2022	46.55	47.71	46.11	47.69	47.69	344,700
25 mar 2022	46.25	47.18	45.82	46.69	46.69	291,100
24 mar 2022	45.83	46.45	44.89	46.21	46.21	248,700
23 mar 2022	46.92	47.24	45.80	45.88	45.88	231,200
22 mar 2022	47.40	48.22	47.35	47.61	47.61	245,700
21 mar 2022	47.77	48.15	46.33	46.96	46.96	259,400
18 mar 2022	46.64	47.98	46.29	47.53	47.53	1,806,100
17 mar 2022	45.53	47.13	45.49	46.56	46.56	335,400
16 mar 2022	45.28	46.22	44.65	46.05	46.05	401,500
15 mar 2022	43.25	44.86	43.01	44.62	44.62	473,700
14 mar 2022	46.80	46.80	42.94	43.07	43.07	633,200
11 mar 2022	47.85	48.03	46.77	46.90	46.90	275,000
10 mar 2022	47.52	48.04	46.73	47.34	47.34	311,600
09 mar 2022	47.37	48.59	47.11	47.90	47.90	534,800
08 mar 2022	45.64	47.39	44.73	46.71	46.71	577,600
07 mar 2022	46.47	46.66	45.58	45.85	45.85	328,400
04 mar 2022	46.77	47.21	45.77	46.13	46.13	349,200
03 mar 2022	48.82	48.91	47.20	47.44	47.44	306,400
02 mar 2022	45.89	49.12	45.24	48.94	48.94	579,600
01 mar 2022	46.15	46.36	44.56	45.20	45.20	729,000
28 feb 2022	47.05	47.19	46.35	46.39	46.39	826,900
25 feb 2022	47.94	47.94	46.54	47.45	47.45	840,700
25 feb 2022	0.385 Dividendo
24 feb 2022	47.61	48.70	46.56	47.79	47.40	722,700
23 feb 2022	51.83	51.83	48.63	48.76	48.37	643,100
22 feb 2022	53.27	53.27	51.27	51.63	51.21	519,500
18 feb 2022	54.75	54.87	53.29	53.58	53.15	554,800
17 feb 2022	55.90	56.76	54.28	54.99	54.55	834,400
16 feb 2022	49.78	56.23	49.78	55.79	55.34	1,785,100
15 feb 2022	49.54	50.21	49.31	49.65	49.25	838,300
14 feb 2022	49.82	50.27	49.36	49.77	49.37	857,800
11 feb 2022	50.50	50.96	49.70	50.01	49.61	557,100
10 feb 2022	50.20	51.16	49.87	50.43	50.02	465,900
09 feb 2022	50.53	50.90	49.03	50.63	50.22	408,100
08 feb 2022	51.41	51.75	50.35	50.70	50.29	373,300
07 feb 2022	50.58	51.72	50.00	51.29	50.88	414,800
04 feb 2022	50.15	50.59	49.31	50.27	49.87	415,300
03 feb 2022	50.51	51.50	50.11	50.20	49.80	468,900
02 feb 2022	50.79	51.65	50.21	51.44	51.03	604,200
01 feb 2022	48.23	51.28	47.98	51.06	50.65	783,900
31 ene 2022	49.53	49.68	48.09	48.19	47.80	7,635,300
28 ene 2022	48.73	50.03	48.57	50.00	49.60	1,015,500
27 ene 2022	48.06	49.48	48.06	48.91	48.52	948,600
26 ene 2022	49.00	49.27	47.42	48.17	47.78	1,286,200
25 ene 2022	51.05	52.00	48.90	49.32	48.92	970,700
24 ene 2022	50.50	51.41	49.26	51.18	50.77	784,300
21 ene 2022	50.91	51.90	50.56	50.56	50.15	653,800
20 ene 2022	52.23	52.83	50.87	50.93	50.52	617,400
19 ene 2022	52.65	53.42	51.92	52.01	51.59	677,600
18 ene 2022	53.99	54.00	52.32	52.83	52.40	1,190,400
14 ene 2022	52.65	54.47	52.12	54.26	53.82	523,100
13 ene 2022	52.64	53.42	51.82	52.97	52.54	426,700
12 ene 2022	53.73	54.25	52.42	52.68	52.26	576,000
11 ene 2022	53.46	53.81	52.65	53.72	53.29	436,800
10 ene 2022	53.27	54.19	53.01	53.43	53.00	510,600
07 ene 2022	54.01	54.67	53.50	53.63	53.20	447,300
06 ene 2022	53.42	54.36	52.94	54.16	53.72	369,700
05 ene 2022	53.25	54.22	52.77	53.29	52.86	522,200
04 ene 2022	52.38	53.43	52.38	53.20	52.77	365,100
03 ene 2022	50.63	52.80	50.54	52.38	51.96	562,200
31 dic 2021	51.06	51.78	50.70	50.75	50.34	453,000
30 dic 2021	52.19	52.65	51.01	51.08	50.67	286,500
29 dic 2021	51.03	52.18	51.00	52.18	51.76	322,400
28 dic 2021	50.04	51.34	50.01	51.06	50.65	283,600
27 dic 2021	49.36	50.54	49.02	50.45	50.04	399,200
23 dic 2021	50.23	50.39	49.04	49.50	49.10	414,400
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...

S&P 5003,997.49-26.40(-0.66%)

Dow Jones32,037.81-158.85(-0.49%)

Nasdaq11,685.05-119.95(-1.02%)

Russell 20001,797.23+4.56(+0.25%)

Petróleo111.78+1.29(+1.17%)

Oro1,814.20+6.00(+0.33%)

Nu Skin Enterprises, Inc. (NUS)

S&P 500
3,997.49
-26.40(-0.66%)

Dow Jones
32,037.81
-158.85(-0.49%)

Nasdaq
11,685.05
-119.95(-1.02%)

Russell 2000
1,797.23
+4.56(+0.25%)

Petróleo
111.78
+1.29(+1.17%)

Oro
1,814.20
+6.00(+0.33%)