U.S. markets closed

Nu Skin Enterprises, Inc. (NUS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.16+0.79 (+2.37%)
Al cierre: 04:00PM EDT
34.00 -0.16 (-0.47%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202233.6634.5633.4434.1634.16653,109
30 sept 202234.0134.0233.2933.3733.37533,900
29 sept 202235.0235.0233.5533.8633.86436,200
28 sept 202235.5035.8035.0435.3635.36465,300
27 sept 202236.2636.3834.9835.3635.36415,700
26 sept 202236.2236.6735.9235.9635.96355,300
23 sept 202236.4636.6135.7436.4336.43411,700
22 sept 202236.6737.0636.5036.8536.85287,700
21 sept 202237.6737.9936.9336.9736.97297,500
20 sept 202237.4137.7537.0737.3537.35337,700
19 sept 202237.1937.8337.0837.7837.78319,000
16 sept 202236.8137.4136.3237.3837.38676,700
15 sept 202237.1937.5636.8037.0337.03424,200
14 sept 202238.6038.6736.7837.1737.17475,100
13 sept 202239.8339.8838.4338.6838.68451,900
12 sept 202240.8841.5540.5740.6440.64324,500
09 sept 202239.4340.6339.3140.4940.49296,200
08 sept 202239.1839.3238.5039.3239.32300,200
07 sept 202238.9939.6738.5439.5439.54393,300
06 sept 202240.2040.2038.9639.0839.08375,200
02 sept 202241.0241.0240.1340.2740.27374,200
01 sept 202240.7640.9540.1840.7140.71329,700
31 ago 202241.9741.9740.9140.9440.94378,200
30 ago 202242.5342.5741.8341.9041.90259,100
29 ago 202241.7242.5441.7242.4042.40275,900
26 ago 202243.1743.2542.2142.2842.28264,100
25 ago 202242.2743.5441.8943.4243.42367,700
25 ago 20220.385 Dividendo
24 ago 202243.0343.0642.5642.7042.32287,200
23 ago 202243.1543.1942.5042.9242.53342,900
22 ago 202245.0145.3243.7843.8643.46265,600
19 ago 202246.9046.9045.5545.5845.17353,000
18 ago 202246.8247.3146.2647.2046.77289,100
17 ago 202246.4847.1146.1346.9746.55318,900
16 ago 202246.4946.9846.3346.9446.52324,000
15 ago 202245.9346.7645.5546.5446.12349,700
12 ago 202245.7445.9945.0445.9745.56286,600
11 ago 202245.6446.1845.1645.4545.04323,200
10 ago 202243.7745.2743.7745.2044.79313,700
09 ago 202244.2944.2942.9443.1742.78281,800
08 ago 202243.5844.7743.5644.3043.90329,500
05 ago 202243.5944.5942.2643.3542.96520,400
04 ago 202244.7244.7644.2344.6044.20377,600
03 ago 202243.9744.8943.9744.8744.47234,200
02 ago 202244.4444.4443.3643.5443.15293,200
01 ago 202243.3044.8042.9044.5644.16412,500
29 jul 202243.6243.7742.9043.5143.12804,600
28 jul 202243.5843.9642.9443.7743.38221,900
27 jul 202242.7043.5642.4343.3642.97274,300
26 jul 202242.4042.6541.8742.5542.17377,200
25 jul 202242.3642.7142.0742.6042.22489,700
22 jul 202243.0043.2142.1042.7042.32365,400
21 jul 202242.4143.0042.2342.9442.55277,600
20 jul 202242.6542.9042.1542.6242.24286,200
19 jul 202242.1442.8341.9642.5942.21237,900
18 jul 202241.7542.2141.4941.5141.14208,700
15 jul 202241.7941.9540.9941.6641.28292,900
14 jul 202241.8341.8440.9041.1440.77250,000
13 jul 202241.9342.4541.5742.3341.95236,200
12 jul 202242.1043.1042.1042.3641.98243,000
11 jul 202241.5842.1140.5741.8041.42416,300
08 jul 202242.0042.7540.8741.3640.99600,900
07 jul 202244.3944.3942.5443.6943.30436,900
06 jul 202245.0045.3244.0644.3943.99330,800
05 jul 202244.0745.2743.6545.2744.86260,300
01 jul 202243.6044.9243.4944.7244.32360,300
30 jun 202243.5243.7442.9043.3042.91558,300
29 jun 202244.8845.1043.6543.8943.49345,500
28 jun 202246.1146.5344.7644.8844.48639,100
27 jun 202246.2146.5445.7545.9645.55312,200
24 jun 202245.7946.3245.3945.7845.37682,400
23 jun 202244.5645.6844.5645.5545.14311,800
22 jun 202244.0645.0343.9544.7144.31390,000
21 jun 202244.4745.1244.3244.4044.00435,500
17 jun 202244.1245.1343.8744.1243.72668,200
16 jun 202243.7944.0643.1843.3542.96419,500
15 jun 202243.8645.0243.8644.5144.11323,400
14 jun 202243.7544.4543.0243.6043.21380,200
13 jun 202244.5044.9043.3043.7743.38466,800
10 jun 202245.4545.9844.8745.4044.99276,000
09 jun 202246.2646.5445.4345.7345.32346,200
08 jun 202247.6447.6446.3146.5246.10284,700
07 jun 202246.3447.8445.6347.8347.40361,100
06 jun 202247.3047.4846.8447.2746.84264,500
03 jun 202246.5147.1946.4546.9146.49285,600
02 jun 202246.6247.2646.0147.1946.76392,300
01 jun 202246.9947.2645.7046.7846.36487,900
31 may 202246.3447.8145.7946.6546.23622,500
27 may 202245.5546.1145.3546.1145.69562,600
26 may 202245.7546.3745.3045.3844.97374,800
26 may 20220.385 Dividendo
25 may 202244.1145.4243.9545.3644.57447,200
24 may 202244.3944.7243.6544.4043.63396,700
23 may 202244.9545.3743.9744.9644.18594,700
20 may 202244.2344.6843.2744.2743.50384,500
19 may 202244.4644.7643.3343.9943.22556,700
18 may 202246.6346.6744.9245.3444.55452,400
17 may 202245.7047.2545.7047.1446.32612,200
16 may 202246.0946.7144.7445.4644.67444,700
13 may 202245.3247.1545.0546.4845.671,187,800
*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...