Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

45.78

+0.23

(+0.50%)

Al cierre: 04:00PM EDT

46.30

+0.52

(+1.14%)

Fuera de horario:

07:09PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2022	45.79	46.32	45.39	45.78	45.78	682,400
23 jun 2022	44.56	45.68	44.56	45.55	45.55	311,800
22 jun 2022	44.06	45.03	43.95	44.71	44.71	390,000
21 jun 2022	44.47	45.12	44.32	44.40	44.40	435,500
17 jun 2022	44.12	45.13	43.87	44.12	44.12	668,200
16 jun 2022	43.79	44.06	43.18	43.35	43.35	419,500
15 jun 2022	43.86	45.02	43.86	44.51	44.51	323,400
14 jun 2022	43.75	44.45	43.02	43.60	43.60	380,200
13 jun 2022	44.50	44.90	43.30	43.77	43.77	466,800
10 jun 2022	45.45	45.98	44.87	45.40	45.40	276,000
09 jun 2022	46.26	46.54	45.43	45.73	45.73	346,200
08 jun 2022	47.64	47.64	46.31	46.52	46.52	284,700
07 jun 2022	46.34	47.84	45.63	47.83	47.83	361,100
06 jun 2022	47.30	47.48	46.84	47.27	47.27	264,500
03 jun 2022	46.51	47.19	46.45	46.91	46.91	285,600
02 jun 2022	46.62	47.26	46.01	47.19	47.19	392,300
01 jun 2022	46.99	47.26	45.70	46.78	46.78	487,900
31 may 2022	46.34	47.81	45.79	46.65	46.65	622,500
27 may 2022	45.55	46.11	45.35	46.11	46.11	562,600
26 may 2022	45.75	46.37	45.30	45.38	45.38	374,800
26 may 2022	0.385 Dividendo
25 may 2022	44.11	45.42	43.95	45.36	44.98	447,200
24 may 2022	44.39	44.72	43.65	44.40	44.02	396,700
23 may 2022	44.95	45.37	43.97	44.96	44.58	594,700
20 may 2022	44.23	44.68	43.27	44.27	43.89	384,500
19 may 2022	44.46	44.76	43.33	43.99	43.62	556,700
18 may 2022	46.63	46.67	44.92	45.34	44.96	452,400
17 may 2022	45.70	47.25	45.70	47.14	46.74	612,200
16 may 2022	46.09	46.71	44.74	45.46	45.07	444,700
13 may 2022	45.32	47.15	45.05	46.48	46.09	1,187,800
12 may 2022	43.02	45.07	42.84	45.02	44.64	665,000
11 may 2022	44.63	45.35	42.61	42.79	42.43	804,900
10 may 2022	45.31	45.32	43.09	44.55	44.17	704,400
09 may 2022	44.26	45.29	44.13	44.78	44.40	620,600
06 may 2022	43.07	45.05	42.67	44.48	44.10	714,400
05 may 2022	42.69	44.30	41.50	43.38	43.01	1,121,800
04 may 2022	43.51	44.78	42.78	44.72	44.34	880,500
03 may 2022	44.25	44.68	43.12	44.61	44.23	597,700
02 may 2022	42.66	44.54	42.38	44.45	44.07	1,050,900
29 abr 2022	42.63	43.29	41.95	42.64	42.28	3,881,300
28 abr 2022	42.77	43.77	41.51	43.18	42.81	770,500
27 abr 2022	42.55	42.60	40.80	42.33	41.97	1,514,000
26 abr 2022	45.75	46.03	42.52	42.54	42.18	978,200
25 abr 2022	45.20	46.00	43.72	45.98	45.59	989,700
22 abr 2022	47.72	47.72	44.90	45.33	44.95	861,200
21 abr 2022	49.49	49.89	47.19	47.50	47.10	555,900
20 abr 2022	48.34	49.79	48.01	48.96	48.54	463,200
19 abr 2022	47.00	48.62	46.67	48.46	48.05	586,900
18 abr 2022	51.12	51.50	47.30	47.37	46.97	834,000
14 abr 2022	51.00	51.79	51.00	51.27	50.83	379,700
13 abr 2022	50.30	51.25	50.04	50.95	50.52	363,500
12 abr 2022	50.75	50.95	50.05	50.29	49.86	381,700
11 abr 2022	49.29	50.86	49.29	50.16	49.73	420,300
08 abr 2022	48.85	50.33	48.49	49.67	49.25	470,800
07 abr 2022	48.32	48.70	47.40	48.57	48.16	341,700
06 abr 2022	48.15	48.77	47.06	48.19	47.78	390,700
05 abr 2022	49.20	49.43	48.08	48.77	48.36	423,300
04 abr 2022	48.45	49.24	47.58	49.12	48.70	426,500
01 abr 2022	48.24	48.88	47.68	48.82	48.41	661,800
31 mar 2022	47.68	48.62	47.60	47.88	47.47	370,200
30 mar 2022	48.32	48.75	47.09	47.52	47.12	281,200
29 mar 2022	48.29	49.20	47.88	48.66	48.25	309,800
28 mar 2022	46.55	47.71	46.11	47.69	47.29	344,700
25 mar 2022	46.25	47.18	45.82	46.69	46.29	291,100
24 mar 2022	45.83	46.45	44.89	46.21	45.82	248,700
23 mar 2022	46.92	47.24	45.80	45.88	45.49	231,200
22 mar 2022	47.40	48.22	47.35	47.61	47.21	245,700
21 mar 2022	47.77	48.15	46.33	46.96	46.56	259,400
18 mar 2022	46.64	47.98	46.29	47.53	47.13	1,806,100
17 mar 2022	45.53	47.13	45.49	46.56	46.16	335,400
16 mar 2022	45.28	46.22	44.65	46.05	45.66	401,500
15 mar 2022	43.25	44.86	43.01	44.62	44.24	473,700
14 mar 2022	46.80	46.80	42.94	43.07	42.70	633,200
11 mar 2022	47.85	48.03	46.77	46.90	46.50	275,000
10 mar 2022	47.52	48.04	46.73	47.34	46.94	311,600
09 mar 2022	47.37	48.59	47.11	47.90	47.49	534,800
08 mar 2022	45.64	47.39	44.73	46.71	46.31	577,600
07 mar 2022	46.47	46.66	45.58	45.85	45.46	328,400
04 mar 2022	46.77	47.21	45.77	46.13	45.74	349,200
03 mar 2022	48.82	48.91	47.20	47.44	47.04	306,400
02 mar 2022	45.89	49.12	45.24	48.94	48.52	579,600
01 mar 2022	46.15	46.36	44.56	45.20	44.82	729,000
28 feb 2022	47.05	47.19	46.35	46.39	46.00	826,900
25 feb 2022	47.94	47.94	46.54	47.45	47.05	840,700
25 feb 2022	0.385 Dividendo
24 feb 2022	47.61	48.70	46.56	47.79	47.00	722,700
23 feb 2022	51.83	51.83	48.63	48.76	47.96	643,100
22 feb 2022	53.27	53.27	51.27	51.63	50.78	519,500
18 feb 2022	54.75	54.87	53.29	53.58	52.70	554,800
17 feb 2022	55.90	56.76	54.28	54.99	54.08	834,400
16 feb 2022	49.78	56.23	49.78	55.79	54.87	1,785,100
15 feb 2022	49.54	50.21	49.31	49.65	48.83	838,300
14 feb 2022	49.82	50.27	49.36	49.77	48.95	857,800
11 feb 2022	50.50	50.96	49.70	50.01	49.19	557,100
10 feb 2022	50.20	51.16	49.87	50.43	49.60	465,900
09 feb 2022	50.53	50.90	49.03	50.63	49.80	408,100
08 feb 2022	51.41	51.75	50.35	50.70	49.86	373,300
07 feb 2022	50.58	51.72	50.00	51.29	50.44	414,800
04 feb 2022	50.15	50.59	49.31	50.27	49.44	415,300
03 feb 2022	50.51	51.50	50.11	50.20	49.37	468,900
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...

F S&P 5003,928.50+12.25(+0.31%)

F Dow Jones31,558.00+71.00(+0.23%)

F Nasdaq12,200.50+60.00(+0.49%)

RTY=F1,767.30+5.60(+0.32%)

Petróleo108.22+0.60(+0.56%)

Oro1,838.40+8.10(+0.44%)

Nu Skin Enterprises, Inc. (NUS)

F S&P 500
3,928.50
+12.25(+0.31%)

F Dow Jones
31,558.00
+71.00(+0.23%)

F Nasdaq
12,200.50
+60.00(+0.49%)

RTY=F
1,767.30
+5.60(+0.32%)

Petróleo
108.22
+0.60(+0.56%)

Oro
1,838.40
+8.10(+0.44%)