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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2022	33.66	34.56	33.44	34.16	34.16	653,109
30 sept 2022	34.01	34.02	33.29	33.37	33.37	533,900
29 sept 2022	35.02	35.02	33.55	33.86	33.86	436,200
28 sept 2022	35.50	35.80	35.04	35.36	35.36	465,300
27 sept 2022	36.26	36.38	34.98	35.36	35.36	415,700
26 sept 2022	36.22	36.67	35.92	35.96	35.96	355,300
23 sept 2022	36.46	36.61	35.74	36.43	36.43	411,700
22 sept 2022	36.67	37.06	36.50	36.85	36.85	287,700
21 sept 2022	37.67	37.99	36.93	36.97	36.97	297,500
20 sept 2022	37.41	37.75	37.07	37.35	37.35	337,700
19 sept 2022	37.19	37.83	37.08	37.78	37.78	319,000
16 sept 2022	36.81	37.41	36.32	37.38	37.38	676,700
15 sept 2022	37.19	37.56	36.80	37.03	37.03	424,200
14 sept 2022	38.60	38.67	36.78	37.17	37.17	475,100
13 sept 2022	39.83	39.88	38.43	38.68	38.68	451,900
12 sept 2022	40.88	41.55	40.57	40.64	40.64	324,500
09 sept 2022	39.43	40.63	39.31	40.49	40.49	296,200
08 sept 2022	39.18	39.32	38.50	39.32	39.32	300,200
07 sept 2022	38.99	39.67	38.54	39.54	39.54	393,300
06 sept 2022	40.20	40.20	38.96	39.08	39.08	375,200
02 sept 2022	41.02	41.02	40.13	40.27	40.27	374,200
01 sept 2022	40.76	40.95	40.18	40.71	40.71	329,700
31 ago 2022	41.97	41.97	40.91	40.94	40.94	378,200
30 ago 2022	42.53	42.57	41.83	41.90	41.90	259,100
29 ago 2022	41.72	42.54	41.72	42.40	42.40	275,900
26 ago 2022	43.17	43.25	42.21	42.28	42.28	264,100
25 ago 2022	42.27	43.54	41.89	43.42	43.42	367,700
25 ago 2022	0.385 Dividendo
24 ago 2022	43.03	43.06	42.56	42.70	42.32	287,200
23 ago 2022	43.15	43.19	42.50	42.92	42.53	342,900
22 ago 2022	45.01	45.32	43.78	43.86	43.46	265,600
19 ago 2022	46.90	46.90	45.55	45.58	45.17	353,000
18 ago 2022	46.82	47.31	46.26	47.20	46.77	289,100
17 ago 2022	46.48	47.11	46.13	46.97	46.55	318,900
16 ago 2022	46.49	46.98	46.33	46.94	46.52	324,000
15 ago 2022	45.93	46.76	45.55	46.54	46.12	349,700
12 ago 2022	45.74	45.99	45.04	45.97	45.56	286,600
11 ago 2022	45.64	46.18	45.16	45.45	45.04	323,200
10 ago 2022	43.77	45.27	43.77	45.20	44.79	313,700
09 ago 2022	44.29	44.29	42.94	43.17	42.78	281,800
08 ago 2022	43.58	44.77	43.56	44.30	43.90	329,500
05 ago 2022	43.59	44.59	42.26	43.35	42.96	520,400
04 ago 2022	44.72	44.76	44.23	44.60	44.20	377,600
03 ago 2022	43.97	44.89	43.97	44.87	44.47	234,200
02 ago 2022	44.44	44.44	43.36	43.54	43.15	293,200
01 ago 2022	43.30	44.80	42.90	44.56	44.16	412,500
29 jul 2022	43.62	43.77	42.90	43.51	43.12	804,600
28 jul 2022	43.58	43.96	42.94	43.77	43.38	221,900
27 jul 2022	42.70	43.56	42.43	43.36	42.97	274,300
26 jul 2022	42.40	42.65	41.87	42.55	42.17	377,200
25 jul 2022	42.36	42.71	42.07	42.60	42.22	489,700
22 jul 2022	43.00	43.21	42.10	42.70	42.32	365,400
21 jul 2022	42.41	43.00	42.23	42.94	42.55	277,600
20 jul 2022	42.65	42.90	42.15	42.62	42.24	286,200
19 jul 2022	42.14	42.83	41.96	42.59	42.21	237,900
18 jul 2022	41.75	42.21	41.49	41.51	41.14	208,700
15 jul 2022	41.79	41.95	40.99	41.66	41.28	292,900
14 jul 2022	41.83	41.84	40.90	41.14	40.77	250,000
13 jul 2022	41.93	42.45	41.57	42.33	41.95	236,200
12 jul 2022	42.10	43.10	42.10	42.36	41.98	243,000
11 jul 2022	41.58	42.11	40.57	41.80	41.42	416,300
08 jul 2022	42.00	42.75	40.87	41.36	40.99	600,900
07 jul 2022	44.39	44.39	42.54	43.69	43.30	436,900
06 jul 2022	45.00	45.32	44.06	44.39	43.99	330,800
05 jul 2022	44.07	45.27	43.65	45.27	44.86	260,300
01 jul 2022	43.60	44.92	43.49	44.72	44.32	360,300
30 jun 2022	43.52	43.74	42.90	43.30	42.91	558,300
29 jun 2022	44.88	45.10	43.65	43.89	43.49	345,500
28 jun 2022	46.11	46.53	44.76	44.88	44.48	639,100
27 jun 2022	46.21	46.54	45.75	45.96	45.55	312,200
24 jun 2022	45.79	46.32	45.39	45.78	45.37	682,400
23 jun 2022	44.56	45.68	44.56	45.55	45.14	311,800
22 jun 2022	44.06	45.03	43.95	44.71	44.31	390,000
21 jun 2022	44.47	45.12	44.32	44.40	44.00	435,500
17 jun 2022	44.12	45.13	43.87	44.12	43.72	668,200
16 jun 2022	43.79	44.06	43.18	43.35	42.96	419,500
15 jun 2022	43.86	45.02	43.86	44.51	44.11	323,400
14 jun 2022	43.75	44.45	43.02	43.60	43.21	380,200
13 jun 2022	44.50	44.90	43.30	43.77	43.38	466,800
10 jun 2022	45.45	45.98	44.87	45.40	44.99	276,000
09 jun 2022	46.26	46.54	45.43	45.73	45.32	346,200
08 jun 2022	47.64	47.64	46.31	46.52	46.10	284,700
07 jun 2022	46.34	47.84	45.63	47.83	47.40	361,100
06 jun 2022	47.30	47.48	46.84	47.27	46.84	264,500
03 jun 2022	46.51	47.19	46.45	46.91	46.49	285,600
02 jun 2022	46.62	47.26	46.01	47.19	46.76	392,300
01 jun 2022	46.99	47.26	45.70	46.78	46.36	487,900
31 may 2022	46.34	47.81	45.79	46.65	46.23	622,500
27 may 2022	45.55	46.11	45.35	46.11	45.69	562,600
26 may 2022	45.75	46.37	45.30	45.38	44.97	374,800
26 may 2022	0.385 Dividendo
25 may 2022	44.11	45.42	43.95	45.36	44.57	447,200
24 may 2022	44.39	44.72	43.65	44.40	43.63	396,700
23 may 2022	44.95	45.37	43.97	44.96	44.18	594,700
20 may 2022	44.23	44.68	43.27	44.27	43.50	384,500
19 may 2022	44.46	44.76	43.33	43.99	43.22	556,700
18 may 2022	46.63	46.67	44.92	45.34	44.55	452,400
17 may 2022	45.70	47.25	45.70	47.14	46.32	612,200
16 may 2022	46.09	46.71	44.74	45.46	44.67	444,700
13 may 2022	45.32	47.15	45.05	46.48	45.67	1,187,800
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...

S&P 5003,678.43+92.81(+2.59%)

Dow Jones29,490.89+765.38(+2.66%)

Nasdaq10,815.43+239.82(+2.27%)

Russell 20001,708.87+44.15(+2.65%)

Petróleo83.31+3.82(+4.81%)

Oro1,708.00+36.00(+2.15%)

Nu Skin Enterprises, Inc. (NUS)

S&P 500
3,678.43
+92.81(+2.59%)

Dow Jones
29,490.89
+765.38(+2.66%)

Nasdaq
10,815.43
+239.82(+2.27%)

Russell 2000
1,708.87
+44.15(+2.65%)

Petróleo
83.31
+3.82(+4.81%)

Oro
1,708.00
+36.00(+2.15%)