Nu Skin Enterprises, Inc. (NUS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:22PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 12.34 | 12.35 | 12.10 | 12.16 | 12.16 | 176,142 |
| 24 abr 2024 | 12.56 | 12.56 | 12.37 | 12.47 | 12.47 | 440,000 |
| 23 abr 2024 | 12.49 | 12.98 | 12.49 | 12.75 | 12.75 | 568,300 |
| 22 abr 2024 | 13.07 | 13.08 | 12.60 | 12.64 | 12.64 | 558,100 |
| 19 abr 2024 | 12.58 | 13.10 | 12.58 | 13.01 | 13.01 | 516,500 |
| 18 abr 2024 | 12.50 | 12.82 | 12.34 | 12.70 | 12.70 | 788,400 |
| 17 abr 2024 | 12.39 | 12.63 | 12.30 | 12.36 | 12.36 | 504,800 |
| 16 abr 2024 | 11.90 | 12.36 | 11.90 | 12.28 | 12.28 | 574,700 |
| 15 abr 2024 | 12.06 | 12.18 | 11.84 | 12.01 | 12.01 | 795,700 |
| 12 abr 2024 | 12.21 | 12.31 | 11.95 | 12.05 | 12.05 | 540,600 |
| 11 abr 2024 | 12.39 | 12.50 | 12.22 | 12.25 | 12.25 | 555,200 |
| 10 abr 2024 | 12.57 | 12.57 | 12.19 | 12.20 | 12.20 | 653,400 |
| 09 abr 2024 | 12.53 | 13.16 | 12.53 | 12.99 | 12.99 | 366,800 |
| 08 abr 2024 | 12.64 | 12.83 | 12.53 | 12.53 | 12.53 | 456,600 |
| 05 abr 2024 | 12.46 | 12.55 | 12.34 | 12.52 | 12.52 | 621,100 |
| 04 abr 2024 | 13.01 | 13.09 | 12.45 | 12.48 | 12.48 | 410,600 |
| 03 abr 2024 | 13.00 | 13.20 | 12.60 | 12.89 | 12.89 | 390,200 |
| 02 abr 2024 | 13.30 | 13.46 | 12.97 | 13.14 | 13.14 | 488,000 |
| 01 abr 2024 | 13.74 | 13.75 | 13.41 | 13.48 | 13.48 | 435,000 |
| 28 mar 2024 | 13.83 | 14.04 | 13.58 | 13.83 | 13.83 | 446,800 |
| 27 mar 2024 | 12.94 | 13.76 | 12.84 | 13.75 | 13.75 | 622,700 |
| 26 mar 2024 | 12.60 | 13.04 | 12.59 | 12.84 | 12.84 | 482,700 |
| 25 mar 2024 | 12.32 | 12.66 | 12.32 | 12.50 | 12.50 | 515,200 |
| 22 mar 2024 | 12.69 | 12.71 | 12.30 | 12.30 | 12.30 | 464,500 |
| 21 mar 2024 | 12.75 | 12.90 | 12.60 | 12.69 | 12.69 | 664,900 |
| 20 mar 2024 | 12.56 | 12.84 | 12.39 | 12.71 | 12.71 | 595,900 |
| 19 mar 2024 | 12.81 | 13.18 | 12.53 | 12.61 | 12.61 | 654,000 |
| 18 mar 2024 | 13.26 | 13.38 | 12.79 | 12.86 | 12.86 | 871,500 |
| 15 mar 2024 | 12.78 | 13.30 | 12.72 | 13.25 | 13.25 | 4,365,000 |
| 14 mar 2024 | 13.20 | 13.21 | 12.71 | 12.83 | 12.83 | 985,500 |
| 13 mar 2024 | 13.10 | 13.48 | 13.07 | 13.20 | 13.20 | 846,600 |
| 12 mar 2024 | 13.17 | 13.21 | 12.82 | 13.06 | 13.06 | 954,800 |
| 11 mar 2024 | 12.58 | 13.36 | 12.51 | 13.13 | 13.13 | 965,200 |
| 08 mar 2024 | 13.00 | 13.11 | 12.71 | 12.74 | 12.74 | 570,700 |
| 07 mar 2024 | 12.90 | 13.10 | 12.64 | 12.80 | 12.80 | 714,900 |
| 06 mar 2024 | 12.69 | 12.87 | 12.51 | 12.82 | 12.82 | 683,100 |
| 05 mar 2024 | 12.74 | 12.96 | 12.56 | 12.57 | 12.57 | 584,500 |
| 04 mar 2024 | 12.63 | 13.01 | 12.36 | 12.80 | 12.80 | 987,600 |
| 01 mar 2024 | 12.57 | 12.70 | 12.28 | 12.64 | 12.64 | 590,900 |
| 29 feb 2024 | 12.51 | 13.05 | 12.38 | 12.50 | 12.50 | 1,017,000 |
| 28 feb 2024 | 12.19 | 12.51 | 12.06 | 12.38 | 12.38 | 779,900 |
| 27 feb 2024 | 12.41 | 12.58 | 12.33 | 12.37 | 12.37 | 593,600 |
| 26 feb 2024 | 12.46 | 12.63 | 12.20 | 12.34 | 12.34 | 822,000 |
| 23 feb 2024 | 12.25 | 12.67 | 12.14 | 12.58 | 12.58 | 818,400 |
| 23 feb 2024 | 0.06 Dividendo | |||||
| 22 feb 2024 | 12.54 | 12.60 | 12.25 | 12.29 | 12.23 | 909,500 |
| 21 feb 2024 | 12.96 | 13.08 | 12.38 | 12.66 | 12.60 | 1,177,200 |
| 20 feb 2024 | 13.61 | 13.62 | 12.89 | 13.03 | 12.97 | 1,463,000 |
| 16 feb 2024 | 13.86 | 14.64 | 13.52 | 13.69 | 13.62 | 2,149,900 |
| 15 feb 2024 | 13.37 | 14.60 | 13.37 | 13.82 | 13.75 | 2,956,600 |
| 14 feb 2024 | 17.54 | 17.68 | 17.34 | 17.43 | 17.34 | 905,800 |
| 13 feb 2024 | 18.13 | 18.45 | 17.30 | 17.39 | 17.31 | 897,100 |
| 12 feb 2024 | 17.69 | 18.82 | 17.69 | 18.72 | 18.63 | 757,800 |
| 09 feb 2024 | 17.75 | 17.85 | 17.40 | 17.60 | 17.51 | 774,000 |
| 08 feb 2024 | 17.49 | 17.92 | 17.41 | 17.82 | 17.73 | 878,600 |
| 07 feb 2024 | 17.85 | 17.89 | 17.37 | 17.44 | 17.35 | 649,700 |
| 06 feb 2024 | 17.69 | 18.05 | 17.53 | 17.75 | 17.66 | 544,300 |
| 05 feb 2024 | 18.02 | 18.07 | 17.68 | 17.72 | 17.63 | 582,000 |
| 02 feb 2024 | 18.55 | 18.67 | 18.03 | 18.16 | 18.07 | 414,400 |
| 01 feb 2024 | 18.70 | 18.97 | 18.41 | 18.88 | 18.79 | 418,900 |
| 31 ene 2024 | 18.70 | 19.12 | 18.54 | 18.56 | 18.47 | 1,922,500 |
| 30 ene 2024 | 18.69 | 18.82 | 18.57 | 18.69 | 18.60 | 498,600 |
| 29 ene 2024 | 18.77 | 18.90 | 18.50 | 18.86 | 18.77 | 546,200 |
| 26 ene 2024 | 19.09 | 19.30 | 18.76 | 18.76 | 18.67 | 382,900 |
| 25 ene 2024 | 18.55 | 19.04 | 18.55 | 18.96 | 18.87 | 479,700 |
| 24 ene 2024 | 18.53 | 18.77 | 18.21 | 18.29 | 18.20 | 476,800 |
| 23 ene 2024 | 18.26 | 18.75 | 18.02 | 18.29 | 18.20 | 685,400 |
| 22 ene 2024 | 17.52 | 18.02 | 17.45 | 18.01 | 17.92 | 770,400 |
| 19 ene 2024 | 17.46 | 17.60 | 17.09 | 17.38 | 17.30 | 724,700 |
| 18 ene 2024 | 17.31 | 17.38 | 16.88 | 17.37 | 17.29 | 526,800 |
| 17 ene 2024 | 17.30 | 17.62 | 17.18 | 17.28 | 17.20 | 539,000 |
| 16 ene 2024 | 18.01 | 18.02 | 17.60 | 17.66 | 17.57 | 526,800 |
| 12 ene 2024 | 18.76 | 18.87 | 18.00 | 18.12 | 18.03 | 369,900 |
| 11 ene 2024 | 18.66 | 18.66 | 18.06 | 18.46 | 18.37 | 551,100 |
| 10 ene 2024 | 18.49 | 18.84 | 18.38 | 18.77 | 18.68 | 511,100 |
| 09 ene 2024 | 18.70 | 18.79 | 18.40 | 18.49 | 18.40 | 487,000 |
| 08 ene 2024 | 18.66 | 19.18 | 18.54 | 18.99 | 18.90 | 437,100 |
| 05 ene 2024 | 18.78 | 18.96 | 18.35 | 18.63 | 18.54 | 441,500 |
| 04 ene 2024 | 19.17 | 19.36 | 18.83 | 18.93 | 18.84 | 615,000 |
| 03 ene 2024 | 20.20 | 20.31 | 19.10 | 19.24 | 19.15 | 949,100 |
| 02 ene 2024 | 19.35 | 20.75 | 19.22 | 20.32 | 20.22 | 632,200 |
| 29 dic 2023 | 19.35 | 19.59 | 19.32 | 19.42 | 19.33 | 530,700 |
| 28 dic 2023 | 19.19 | 19.57 | 19.19 | 19.38 | 19.29 | 380,300 |
| 27 dic 2023 | 19.41 | 19.56 | 19.22 | 19.25 | 19.16 | 449,600 |
| 26 dic 2023 | 19.40 | 19.44 | 19.14 | 19.22 | 19.13 | 373,200 |
| 22 dic 2023 | 19.63 | 20.08 | 19.22 | 19.34 | 19.25 | 370,100 |
| 21 dic 2023 | 19.45 | 19.60 | 19.04 | 19.59 | 19.49 | 472,000 |
| 20 dic 2023 | 19.65 | 19.94 | 19.24 | 19.29 | 19.20 | 678,100 |
| 19 dic 2023 | 19.45 | 19.92 | 19.32 | 19.68 | 19.58 | 825,500 |
| 18 dic 2023 | 19.37 | 19.60 | 19.13 | 19.28 | 19.19 | 567,700 |
| 15 dic 2023 | 20.00 | 20.02 | 19.33 | 19.35 | 19.26 | 4,390,200 |
| 14 dic 2023 | 19.54 | 20.20 | 19.54 | 19.79 | 19.69 | 711,800 |
| 13 dic 2023 | 18.16 | 19.20 | 18.01 | 19.10 | 19.01 | 754,800 |
| 12 dic 2023 | 18.00 | 18.44 | 17.67 | 18.22 | 18.13 | 508,500 |
| 11 dic 2023 | 17.73 | 18.30 | 17.73 | 18.09 | 18.00 | 702,400 |
| 08 dic 2023 | 18.00 | 18.00 | 17.60 | 17.74 | 17.65 | 391,200 |
| 07 dic 2023 | 17.50 | 18.17 | 17.42 | 18.03 | 17.94 | 413,800 |
| 06 dic 2023 | 17.31 | 17.86 | 17.19 | 17.53 | 17.44 | 463,100 |
| 05 dic 2023 | 17.48 | 17.58 | 17.12 | 17.19 | 17.11 | 426,800 |
| 04 dic 2023 | 17.40 | 18.04 | 17.40 | 17.62 | 17.53 | 441,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.