U.S. markets closed

Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
42.88+0.59 (+1.40%)
Al cierre: 04:00PM EST
42.88 0.00 (0.00%)
Fuera de horario: 05:57PM EST
Periodo de tiempo:
31 ene 2022 - 31 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 ene 202341.6042.8840.9742.8842.884,475,239
30 ene 202342.1842.9742.1842.2942.29606,000
27 ene 202342.8943.0142.1942.5642.56391,300
26 ene 202343.8344.2042.4842.9142.91623,500
25 ene 202343.3343.7742.7543.7743.77702,000
24 ene 202341.9243.9841.8643.7843.78463,300
23 ene 202342.2742.4441.8542.1442.14421,600
20 ene 202340.9142.2040.6642.1242.12479,100
19 ene 202341.1041.1540.3740.6540.65610,300
18 ene 202341.9942.5041.0941.2141.21418,600
17 ene 202341.8642.3041.6741.8741.87284,700
13 ene 202342.2442.4341.4641.7541.75396,800
12 ene 202342.9143.2442.4142.6242.62457,800
11 ene 202344.0144.5042.5442.6442.64445,800
10 ene 202343.5644.1643.3444.0144.01397,300
09 ene 202343.5044.1943.2643.6043.60412,800
06 ene 202343.0043.6342.7743.2843.28332,900
05 ene 202342.3442.9741.8942.9442.94321,900
04 ene 202342.3642.9942.2442.5442.54508,000
03 ene 202342.2742.8841.8742.2542.25519,900
30 dic 202242.0242.5441.7442.1642.16402,700
29 dic 202241.9842.7541.9842.3442.34444,200
28 dic 202242.6442.6841.4841.6141.61448,900
27 dic 202241.4842.6241.4042.5242.52365,000
23 dic 202241.1541.9540.9941.5741.57417,000
22 dic 202240.7541.6740.3941.4841.48599,800
21 dic 202240.7441.3540.7141.2941.29442,600
20 dic 202239.7340.6339.7340.4340.43481,500
19 dic 202240.2540.6639.2139.6139.61418,300
16 dic 202239.3940.3739.1240.3340.331,393,300
15 dic 202240.6840.9939.5839.6639.66402,700
14 dic 202241.4442.0440.8641.4841.48384,400
13 dic 202242.0042.4240.5741.3341.33593,900
12 dic 202239.7540.6439.4240.6340.63494,100
09 dic 202240.2940.9139.5239.6539.65548,200
08 dic 202241.2041.6840.4540.5240.52460,500
07 dic 202241.4141.4840.6240.9840.98459,200
06 dic 202241.4041.6640.9741.3541.35302,100
05 dic 202241.5841.8241.1941.6241.62408,300
02 dic 202240.4242.2440.4242.1942.19484,900
01 dic 202241.5842.3540.7040.8440.84647,800
30 nov 202242.0843.4840.2341.7141.7111,308,600
29 nov 202241.1042.9640.8042.4542.451,510,100
28 nov 202238.8140.0338.6040.0040.00551,000
25 nov 202238.6638.8938.0238.8438.84185,700
23 nov 202238.3039.0838.0238.5438.54456,700
23 nov 20220.385 Dividendo
22 nov 202238.1639.3638.0339.3638.98443,600
21 nov 202238.3638.3637.5837.7937.42334,000
18 nov 202238.9539.0637.9238.3838.00415,600
17 nov 202237.0637.8236.6537.8137.44402,000
16 nov 202238.2838.3537.3737.4937.12346,300
15 nov 202238.6439.6838.0138.0937.72525,800
14 nov 202238.4738.7737.7837.7837.41628,500
11 nov 202238.0039.1737.6638.8138.43446,000
10 nov 202237.0337.9636.6537.8237.45647,200
09 nov 202235.0535.7934.5735.5135.16553,900
08 nov 202235.5536.0434.8835.3034.95672,100
07 nov 202234.2936.0634.2535.4935.14925,600
04 nov 202232.3034.4732.1134.1533.821,306,500
03 nov 202234.6235.0729.9631.7931.481,695,700
02 nov 202238.7439.0036.7136.7136.35447,300
01 nov 202238.8339.6838.5739.1738.79613,300
31 oct 202240.0540.0538.1038.1937.824,152,700
28 oct 202239.2340.4238.8040.1639.77537,400
27 oct 202238.7739.6538.3139.0438.66565,800
26 oct 202237.6338.8637.4838.3537.97576,100
25 oct 202236.4238.1336.4238.1037.73620,400
24 oct 202236.6236.8235.9836.6136.25463,700
21 oct 202235.9236.8535.7436.7136.35453,800
20 oct 202236.3237.0035.4335.7435.39330,100
19 oct 202236.8337.1135.8036.2435.89407,700
18 oct 202236.4337.0436.4336.9436.58367,900
17 oct 202235.3035.9135.2535.8635.51508,900
14 oct 202235.7835.7834.6734.7734.43398,900
13 oct 202235.2636.2834.6035.6435.29418,900
12 oct 202236.2236.2235.5035.6935.34388,100
11 oct 202235.2636.6034.7036.1135.76414,100
10 oct 202235.5435.5934.9335.1934.85280,100
07 oct 202236.0136.0735.2835.5335.18379,100
06 oct 202235.9236.3135.7036.2035.85374,400
05 oct 202235.2136.3435.2136.0535.70492,500
04 oct 202234.5735.8634.4835.8635.51578,100
03 oct 202233.6634.5633.3734.1633.83653,100
30 sept 202234.0134.0233.2933.3733.04533,900
29 sept 202235.0235.0233.5533.8633.53436,200
28 sept 202235.5035.8035.0435.3635.01465,300
27 sept 202236.2636.3834.9835.3635.01415,700
26 sept 202236.2236.6735.9235.9635.61355,300
23 sept 202236.4636.6135.7436.4336.07411,700
22 sept 202236.6737.0636.5036.8536.49287,700
21 sept 202237.6737.9936.9336.9736.61297,500
20 sept 202237.4137.7537.0737.3536.98337,700
19 sept 202237.1937.8337.0837.7837.41319,000
16 sept 202236.8137.4136.3237.3837.01676,700
15 sept 202237.1937.5636.8037.0336.67424,200
14 sept 202238.6038.6736.7837.1736.81475,100
13 sept 202239.8339.8838.4338.6838.30451,900
12 sept 202240.8841.5540.5740.6440.24324,500
09 sept 202239.4340.6339.3140.4940.09296,200
*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...