U.S. markets open in 3 hours 37 minutes

Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.18+0.62 (+1.23%)
Al cierre: 04:00PM EST
51.05 -0.13 (-0.25%)
Antes de la apertura del mercado: 04:01AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 202250.5051.4149.2651.1851.18784,300
21 de ene. de 202250.9151.9050.5650.5650.56653,800
20 de ene. de 202252.2352.8350.8750.9350.93617,400
19 de ene. de 202252.6553.4251.9252.0152.01677,600
18 de ene. de 202253.9954.0052.3252.8352.831,190,400
14 de ene. de 202252.6554.4752.1254.2654.26523,100
13 de ene. de 202252.6453.4251.8252.9752.97426,700
12 de ene. de 202253.7354.2552.4252.6852.68576,000
11 de ene. de 202253.4653.8152.6553.7253.72436,800
10 de ene. de 202253.2754.1953.0153.4353.43510,600
07 de ene. de 202254.0154.6753.5053.6353.63447,300
06 de ene. de 202253.4254.3652.9454.1654.16369,700
05 de ene. de 202253.2554.2252.7753.2953.29522,200
04 de ene. de 202252.3853.4352.3853.2053.20365,100
03 de ene. de 202250.6352.8050.5452.3852.38562,200
31 de dic. de 202151.0651.7850.7050.7550.75453,000
30 de dic. de 202152.1952.6551.0151.0851.08286,500
29 de dic. de 202151.0352.1851.0052.1852.18322,400
28 de dic. de 202150.0451.3450.0151.0651.06283,600
27 de dic. de 202149.3650.5449.0250.4550.45399,200
23 de dic. de 202150.2350.3949.0449.5049.50414,400
22 de dic. de 202149.4150.1448.3950.0850.08351,300
21 de dic. de 202149.9250.3949.3249.4149.41498,200
20 de dic. de 202149.0749.8548.6149.7549.75763,200
17 de dic. de 202146.9849.7646.9849.5449.541,712,100
16 de dic. de 202147.3148.1046.9647.1347.13318,200
15 de dic. de 202146.9447.7446.5247.6547.65377,000
14 de dic. de 202146.8047.5546.4046.7046.70609,300
13 de dic. de 202146.5047.3645.8246.9446.94496,500
10 de dic. de 202146.2746.9845.8946.7046.70269,700
09 de dic. de 202145.7446.2645.5245.9945.99282,100
08 de dic. de 202146.0446.2945.5046.1946.19299,500
07 de dic. de 202146.1546.4745.6045.9345.93350,500
06 de dic. de 202144.8046.1544.4645.6545.65403,400
03 de dic. de 202144.5544.7443.8344.4344.43305,000
02 de dic. de 202143.5144.5543.2744.2544.25358,800
01 de dic. de 202144.6344.8543.0743.1243.12715,100
30 de nov. de 202144.0044.3543.3543.8843.88389,400
29 de nov. de 202144.4145.1744.3044.5244.52318,500
26 de nov. de 202145.3845.3843.3644.4244.42310,100
24 de nov. de 202145.6946.3545.5446.0846.08318,400
24 de nov. de 20210.38 Dividendo
23 de nov. de 202146.6847.0446.2446.5246.14427,800
22 de nov. de 202146.7548.0346.6646.8346.45444,900
19 de nov. de 202145.3247.3745.3246.7946.41662,700
18 de nov. de 202145.2845.6644.8145.5545.18427,000
17 de nov. de 202145.8046.6745.3345.5045.13460,100
16 de nov. de 202146.3747.2145.8045.9045.53573,900
15 de nov. de 202145.9146.8345.1646.5346.15849,600
12 de nov. de 202144.7846.2344.7745.6745.30524,500
11 de nov. de 202144.8845.7844.5944.9744.60437,100
10 de nov. de 202144.5045.5044.3144.7644.39562,600
09 de nov. de 202143.7744.7443.6244.5344.17381,000
08 de nov. de 202144.2044.4643.2343.8143.45539,200
05 de nov. de 202142.8144.1542.4043.9443.58604,600
04 de nov. de 202142.8243.9142.1042.6642.31669,600
03 de nov. de 202140.0141.2739.7640.7640.43368,500
02 de nov. de 202140.6740.6739.6240.2239.89465,900
01 de nov. de 202140.1641.3040.1640.7940.46487,900
29 de oct. de 202140.0840.4939.8940.1539.82589,000
28 de oct. de 202139.9940.6339.8340.1939.86274,600
27 de oct. de 202140.9540.9539.7739.7939.46385,000
26 de oct. de 202141.6441.7740.4840.9340.60318,300
25 de oct. de 202141.0741.4240.3441.4041.06281,400
22 de oct. de 202141.5741.5740.9441.0740.73317,000
21 de oct. de 202141.0841.6641.0041.4241.08289,200
20 de oct. de 202140.5941.4740.3241.1240.78284,300
19 de oct. de 202141.0141.0240.2840.5340.20486,700
18 de oct. de 202140.7541.4340.6441.1040.76466,100
15 de oct. de 202141.2741.6140.7441.0440.70490,800
14 de oct. de 202141.0341.3640.8041.2640.92225,600
13 de oct. de 202140.6041.0040.4240.7140.38358,100
12 de oct. de 202139.6440.3939.4040.2839.95422,300
11 de oct. de 202140.7840.8639.9640.0739.74241,000
08 de oct. de 202140.8841.2140.4940.5640.23281,200
07 de oct. de 202140.7441.4840.6740.7840.45490,100
06 de oct. de 202140.1940.9639.5140.2939.96574,500
05 de oct. de 202140.7641.5240.6541.1040.76507,600
04 de oct. de 202140.1941.1839.4740.6640.33662,500
01 de oct. de 202140.7941.8840.5041.4841.14536,100
30 de sep. de 202141.0041.1540.2040.4740.14483,900
29 de sep. de 202141.1941.4340.6940.7840.45348,700
28 de sep. de 202141.6541.9941.0441.2240.88299,000
27 de sep. de 202140.7842.5340.6741.5941.25443,100
24 de sep. de 202141.0341.3640.6840.7940.46369,300
23 de sep. de 202141.0041.8840.7841.2740.93489,100
22 de sep. de 202141.7041.9340.8840.9440.61457,400
21 de sep. de 202142.5242.5941.1841.6941.35472,300
20 de sep. de 202142.3043.0041.5542.4242.07493,600
17 de sep. de 202141.9143.6841.8043.5743.211,384,900
16 de sep. de 202142.2342.4241.2541.7141.37697,500
15 de sep. de 202143.3843.9442.0342.1641.82533,200
14 de sep. de 202146.8246.9443.0843.3843.03670,400
13 de sep. de 202147.5347.9847.1547.3046.91500,100
10 de sep. de 202148.0548.3947.3447.3746.98371,700
09 de sep. de 202149.3349.4347.8347.8647.47519,700
08 de sep. de 202150.0550.2849.5049.5449.14239,400
07 de sep. de 202150.4250.7050.2650.3849.97237,300
03 de sep. de 202150.1750.7550.0350.4750.06245,000
02 de sep. de 202151.3251.3250.2050.2749.86302,800
*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...