Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.10+0.06 (+0.15%)

Al cierre: 4:00p.m. EDT

41.10 -0.03 (-0.07%)
Fuera de horario: 04:01PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 de oct. de 2021	40.75	41.43	40.64	41.10	41.10	466,100
15 de oct. de 2021	41.27	41.61	40.74	41.04	41.04	490,800
14 de oct. de 2021	41.03	41.36	40.80	41.26	41.26	225,600
13 de oct. de 2021	40.60	41.00	40.42	40.71	40.71	358,100
12 de oct. de 2021	39.64	40.39	39.40	40.28	40.28	422,300
11 de oct. de 2021	40.78	40.86	39.96	40.07	40.07	241,000
08 de oct. de 2021	40.88	41.21	40.49	40.56	40.56	281,200
07 de oct. de 2021	40.74	41.48	40.67	40.78	40.78	490,100
06 de oct. de 2021	40.19	40.96	39.51	40.29	40.29	574,500
05 de oct. de 2021	40.76	41.52	40.65	41.10	41.10	507,600
04 de oct. de 2021	40.19	41.18	39.47	40.66	40.66	662,500
01 de oct. de 2021	40.79	41.88	40.50	41.48	41.48	536,100
30 de sep. de 2021	41.00	41.15	40.20	40.47	40.47	483,900
29 de sep. de 2021	41.19	41.43	40.69	40.78	40.78	348,700
28 de sep. de 2021	41.65	41.99	41.04	41.22	41.22	299,000
27 de sep. de 2021	40.78	42.53	40.67	41.59	41.59	443,100
24 de sep. de 2021	41.03	41.36	40.68	40.79	40.79	369,300
23 de sep. de 2021	41.00	41.88	40.78	41.27	41.27	489,100
22 de sep. de 2021	41.70	41.93	40.88	40.94	40.94	457,400
21 de sep. de 2021	42.52	42.59	41.18	41.69	41.69	472,300
20 de sep. de 2021	42.30	43.00	41.55	42.42	42.42	493,600
17 de sep. de 2021	41.91	43.68	41.80	43.57	43.57	1,384,900
16 de sep. de 2021	42.23	42.42	41.25	41.71	41.71	697,500
15 de sep. de 2021	43.38	43.94	42.03	42.16	42.16	533,200
14 de sep. de 2021	46.82	46.94	43.08	43.38	43.38	670,400
13 de sep. de 2021	47.53	47.98	47.15	47.30	47.30	500,100
10 de sep. de 2021	48.05	48.39	47.34	47.37	47.37	371,700
09 de sep. de 2021	49.33	49.43	47.83	47.86	47.86	519,700
08 de sep. de 2021	50.05	50.28	49.50	49.54	49.54	239,400
07 de sep. de 2021	50.42	50.70	50.26	50.38	50.38	237,300
03 de sep. de 2021	50.17	50.75	50.03	50.47	50.47	245,000
02 de sep. de 2021	51.32	51.32	50.20	50.27	50.27	302,800
01 de sep. de 2021	50.98	51.23	50.62	51.07	51.07	223,600
31 de ago. de 2021	50.61	50.80	50.00	50.62	50.62	877,700
30 de ago. de 2021	52.04	52.04	50.56	50.60	50.60	253,300
27 de ago. de 2021	50.77	52.00	50.58	51.84	51.84	290,900
26 de ago. de 2021	51.25	51.74	50.77	50.82	50.82	275,100
26 de ago. de 2021	0.38 Dividendo
25 de ago. de 2021	51.95	52.32	51.55	51.77	51.39	250,400
24 de ago. de 2021	51.71	51.93	51.37	51.79	51.41	219,800
23 de ago. de 2021	51.81	51.98	50.96	51.81	51.43	176,800
20 de ago. de 2021	50.65	51.92	50.62	51.63	51.25	314,900
19 de ago. de 2021	51.00	51.29	50.33	50.82	50.45	336,000
18 de ago. de 2021	51.78	52.49	51.05	51.09	50.71	282,000
17 de ago. de 2021	52.35	52.43	51.26	51.90	51.52	322,200
16 de ago. de 2021	53.68	53.83	52.44	52.47	52.08	382,000
13 de ago. de 2021	53.10	53.87	52.72	53.76	53.37	271,300
12 de ago. de 2021	53.65	53.65	52.53	53.02	52.63	246,000
11 de ago. de 2021	53.66	53.70	52.46	53.56	53.17	385,200
10 de ago. de 2021	53.98	54.19	53.00	53.59	53.20	434,900
09 de ago. de 2021	55.62	55.77	53.86	53.92	53.52	398,100
06 de ago. de 2021	54.76	55.77	54.64	55.62	55.21	352,100
05 de ago. de 2021	53.90	55.80	52.77	54.75	54.35	480,200
04 de ago. de 2021	53.61	54.18	52.37	52.37	51.99	444,300
03 de ago. de 2021	53.78	54.35	53.09	54.27	53.87	241,800
02 de ago. de 2021	53.65	54.51	53.57	53.83	53.43	298,800
30 de jul. de 2021	54.08	54.68	53.40	53.69	53.30	245,100
29 de jul. de 2021	54.24	55.12	54.19	54.22	53.82	397,700
28 de jul. de 2021	53.60	54.28	53.09	53.81	53.42	272,900
27 de jul. de 2021	53.51	53.85	52.87	53.27	52.88	244,200
26 de jul. de 2021	53.02	53.90	52.91	53.89	53.49	240,100
23 de jul. de 2021	52.41	53.09	52.06	53.04	52.65	152,100
22 de jul. de 2021	53.05	53.13	52.05	52.27	51.89	220,800
21 de jul. de 2021	54.08	55.01	53.12	53.21	52.82	371,400
20 de jul. de 2021	52.38	54.10	52.32	53.86	53.46	325,500
19 de jul. de 2021	52.56	53.69	52.05	52.43	52.05	324,500
16 de jul. de 2021	54.30	54.55	53.14	53.44	53.05	337,200
15 de jul. de 2021	54.76	55.07	53.38	53.85	53.45	581,400
14 de jul. de 2021	55.55	56.40	55.03	55.12	54.72	223,100
13 de jul. de 2021	56.27	56.49	55.27	55.31	54.90	302,700
12 de jul. de 2021	56.25	56.49	55.59	56.45	56.04	401,100
09 de jul. de 2021	55.40	56.51	55.40	56.39	55.98	590,800
08 de jul. de 2021	56.12	56.12	54.33	55.00	54.60	539,100
07 de jul. de 2021	56.00	57.26	56.00	56.94	56.52	510,700
06 de jul. de 2021	56.93	57.08	56.06	56.28	55.87	877,700
02 de jul. de 2021	56.65	57.38	56.28	56.96	56.54	304,500
01 de jul. de 2021	56.88	57.31	56.32	56.66	56.24	486,900
30 de jun. de 2021	56.44	56.83	55.81	56.65	56.23	548,600
29 de jun. de 2021	58.33	58.46	56.57	56.72	56.30	738,200
28 de jun. de 2021	58.36	58.97	57.62	58.28	57.85	912,100
25 de jun. de 2021	58.10	58.62	57.55	58.24	57.81	7,209,500
24 de jun. de 2021	57.94	58.08	56.78	57.71	57.29	528,400
23 de jun. de 2021	57.80	58.08	57.29	57.53	57.11	454,700
22 de jun. de 2021	57.24	58.06	57.08	57.53	57.11	417,200
21 de jun. de 2021	57.62	58.20	57.18	57.60	57.18	404,000
18 de jun. de 2021	56.92	57.91	56.44	57.38	56.96	694,800
17 de jun. de 2021	58.49	58.51	56.60	57.09	56.67	468,700
16 de jun. de 2021	59.70	59.85	58.22	58.62	58.19	271,700
15 de jun. de 2021	59.18	59.75	58.80	59.67	59.23	254,500
14 de jun. de 2021	61.33	61.33	58.76	59.11	58.68	473,900
11 de jun. de 2021	61.45	61.45	60.82	61.19	60.74	277,700
10 de jun. de 2021	62.70	62.70	60.81	60.87	60.42	422,900
09 de jun. de 2021	62.10	62.69	61.63	62.44	61.98	579,000
08 de jun. de 2021	61.57	62.55	61.51	62.05	61.59	574,900
07 de jun. de 2021	61.20	61.37	60.54	61.28	60.83	711,800
04 de jun. de 2021	60.14	61.10	60.14	60.98	60.53	516,200
03 de jun. de 2021	60.59	60.70	59.80	60.39	59.95	306,200
02 de jun. de 2021	61.20	61.37	60.61	60.82	60.37	222,100
01 de jun. de 2021	60.23	61.04	60.02	60.93	60.48	307,400
28 de may. de 2021	61.00	61.40	60.03	60.16	59.72	268,000
Precio de cierre ajustado para división de acciones.*Precio de cierre ajustado para dividendos y división de acciones.

Cargando más datos...

F S&P 5004,480.25+2.75(+0.06%)

F Dow Jones35,131.00-2.00(-0.01%)

F Nasdaq15,302.00+11.50(+0.08%)

RTY=F2,263.60-1.10(-0.05%)

Petróleo82.43-0.01(-0.01%)

Oro1,771.80+6.10(+0.35%)

Nu Skin Enterprises, Inc. (NUS)

F S&P 500
4,480.25
+2.75(+0.06%)

F Dow Jones
35,131.00
-2.00(-0.01%)

F Nasdaq
15,302.00
+11.50(+0.08%)

RTY=F
2,263.60
-1.10(-0.05%)

Petróleo
82.43
-0.01(-0.01%)

Oro
1,771.80
+6.10(+0.35%)