U.S. markets closed

Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
41.10+0.06 (+0.15%)
Al cierre: 4:00p.m. EDT
41.10 -0.03 (-0.07%)
Fuera de horario: 04:01PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 202140.7541.4340.6441.1041.10466,100
15 de oct. de 202141.2741.6140.7441.0441.04490,800
14 de oct. de 202141.0341.3640.8041.2641.26225,600
13 de oct. de 202140.6041.0040.4240.7140.71358,100
12 de oct. de 202139.6440.3939.4040.2840.28422,300
11 de oct. de 202140.7840.8639.9640.0740.07241,000
08 de oct. de 202140.8841.2140.4940.5640.56281,200
07 de oct. de 202140.7441.4840.6740.7840.78490,100
06 de oct. de 202140.1940.9639.5140.2940.29574,500
05 de oct. de 202140.7641.5240.6541.1041.10507,600
04 de oct. de 202140.1941.1839.4740.6640.66662,500
01 de oct. de 202140.7941.8840.5041.4841.48536,100
30 de sep. de 202141.0041.1540.2040.4740.47483,900
29 de sep. de 202141.1941.4340.6940.7840.78348,700
28 de sep. de 202141.6541.9941.0441.2241.22299,000
27 de sep. de 202140.7842.5340.6741.5941.59443,100
24 de sep. de 202141.0341.3640.6840.7940.79369,300
23 de sep. de 202141.0041.8840.7841.2741.27489,100
22 de sep. de 202141.7041.9340.8840.9440.94457,400
21 de sep. de 202142.5242.5941.1841.6941.69472,300
20 de sep. de 202142.3043.0041.5542.4242.42493,600
17 de sep. de 202141.9143.6841.8043.5743.571,384,900
16 de sep. de 202142.2342.4241.2541.7141.71697,500
15 de sep. de 202143.3843.9442.0342.1642.16533,200
14 de sep. de 202146.8246.9443.0843.3843.38670,400
13 de sep. de 202147.5347.9847.1547.3047.30500,100
10 de sep. de 202148.0548.3947.3447.3747.37371,700
09 de sep. de 202149.3349.4347.8347.8647.86519,700
08 de sep. de 202150.0550.2849.5049.5449.54239,400
07 de sep. de 202150.4250.7050.2650.3850.38237,300
03 de sep. de 202150.1750.7550.0350.4750.47245,000
02 de sep. de 202151.3251.3250.2050.2750.27302,800
01 de sep. de 202150.9851.2350.6251.0751.07223,600
31 de ago. de 202150.6150.8050.0050.6250.62877,700
30 de ago. de 202152.0452.0450.5650.6050.60253,300
27 de ago. de 202150.7752.0050.5851.8451.84290,900
26 de ago. de 202151.2551.7450.7750.8250.82275,100
26 de ago. de 20210.38 Dividendo
25 de ago. de 202151.9552.3251.5551.7751.39250,400
24 de ago. de 202151.7151.9351.3751.7951.41219,800
23 de ago. de 202151.8151.9850.9651.8151.43176,800
20 de ago. de 202150.6551.9250.6251.6351.25314,900
19 de ago. de 202151.0051.2950.3350.8250.45336,000
18 de ago. de 202151.7852.4951.0551.0950.71282,000
17 de ago. de 202152.3552.4351.2651.9051.52322,200
16 de ago. de 202153.6853.8352.4452.4752.08382,000
13 de ago. de 202153.1053.8752.7253.7653.37271,300
12 de ago. de 202153.6553.6552.5353.0252.63246,000
11 de ago. de 202153.6653.7052.4653.5653.17385,200
10 de ago. de 202153.9854.1953.0053.5953.20434,900
09 de ago. de 202155.6255.7753.8653.9253.52398,100
06 de ago. de 202154.7655.7754.6455.6255.21352,100
05 de ago. de 202153.9055.8052.7754.7554.35480,200
04 de ago. de 202153.6154.1852.3752.3751.99444,300
03 de ago. de 202153.7854.3553.0954.2753.87241,800
02 de ago. de 202153.6554.5153.5753.8353.43298,800
30 de jul. de 202154.0854.6853.4053.6953.30245,100
29 de jul. de 202154.2455.1254.1954.2253.82397,700
28 de jul. de 202153.6054.2853.0953.8153.42272,900
27 de jul. de 202153.5153.8552.8753.2752.88244,200
26 de jul. de 202153.0253.9052.9153.8953.49240,100
23 de jul. de 202152.4153.0952.0653.0452.65152,100
22 de jul. de 202153.0553.1352.0552.2751.89220,800
21 de jul. de 202154.0855.0153.1253.2152.82371,400
20 de jul. de 202152.3854.1052.3253.8653.46325,500
19 de jul. de 202152.5653.6952.0552.4352.05324,500
16 de jul. de 202154.3054.5553.1453.4453.05337,200
15 de jul. de 202154.7655.0753.3853.8553.45581,400
14 de jul. de 202155.5556.4055.0355.1254.72223,100
13 de jul. de 202156.2756.4955.2755.3154.90302,700
12 de jul. de 202156.2556.4955.5956.4556.04401,100
09 de jul. de 202155.4056.5155.4056.3955.98590,800
08 de jul. de 202156.1256.1254.3355.0054.60539,100
07 de jul. de 202156.0057.2656.0056.9456.52510,700
06 de jul. de 202156.9357.0856.0656.2855.87877,700
02 de jul. de 202156.6557.3856.2856.9656.54304,500
01 de jul. de 202156.8857.3156.3256.6656.24486,900
30 de jun. de 202156.4456.8355.8156.6556.23548,600
29 de jun. de 202158.3358.4656.5756.7256.30738,200
28 de jun. de 202158.3658.9757.6258.2857.85912,100
25 de jun. de 202158.1058.6257.5558.2457.817,209,500
24 de jun. de 202157.9458.0856.7857.7157.29528,400
23 de jun. de 202157.8058.0857.2957.5357.11454,700
22 de jun. de 202157.2458.0657.0857.5357.11417,200
21 de jun. de 202157.6258.2057.1857.6057.18404,000
18 de jun. de 202156.9257.9156.4457.3856.96694,800
17 de jun. de 202158.4958.5156.6057.0956.67468,700
16 de jun. de 202159.7059.8558.2258.6258.19271,700
15 de jun. de 202159.1859.7558.8059.6759.23254,500
14 de jun. de 202161.3361.3358.7659.1158.68473,900
11 de jun. de 202161.4561.4560.8261.1960.74277,700
10 de jun. de 202162.7062.7060.8160.8760.42422,900
09 de jun. de 202162.1062.6961.6362.4461.98579,000
08 de jun. de 202161.5762.5561.5162.0561.59574,900
07 de jun. de 202161.2061.3760.5461.2860.83711,800
04 de jun. de 202160.1461.1060.1460.9860.53516,200
03 de jun. de 202160.5960.7059.8060.3959.95306,200
02 de jun. de 202161.2061.3760.6160.8260.37222,100
01 de jun. de 202160.2361.0460.0260.9360.48307,400
28 de may. de 202161.0061.4060.0360.1659.72268,000
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...