Nu Skin Enterprises, Inc. (NUS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 de ene. de 2022 | 50.50 | 51.41 | 49.26 | 51.18 | 51.18 | 784,300 |
| 21 de ene. de 2022 | 50.91 | 51.90 | 50.56 | 50.56 | 50.56 | 653,800 |
| 20 de ene. de 2022 | 52.23 | 52.83 | 50.87 | 50.93 | 50.93 | 617,400 |
| 19 de ene. de 2022 | 52.65 | 53.42 | 51.92 | 52.01 | 52.01 | 677,600 |
| 18 de ene. de 2022 | 53.99 | 54.00 | 52.32 | 52.83 | 52.83 | 1,190,400 |
| 14 de ene. de 2022 | 52.65 | 54.47 | 52.12 | 54.26 | 54.26 | 523,100 |
| 13 de ene. de 2022 | 52.64 | 53.42 | 51.82 | 52.97 | 52.97 | 426,700 |
| 12 de ene. de 2022 | 53.73 | 54.25 | 52.42 | 52.68 | 52.68 | 576,000 |
| 11 de ene. de 2022 | 53.46 | 53.81 | 52.65 | 53.72 | 53.72 | 436,800 |
| 10 de ene. de 2022 | 53.27 | 54.19 | 53.01 | 53.43 | 53.43 | 510,600 |
| 07 de ene. de 2022 | 54.01 | 54.67 | 53.50 | 53.63 | 53.63 | 447,300 |
| 06 de ene. de 2022 | 53.42 | 54.36 | 52.94 | 54.16 | 54.16 | 369,700 |
| 05 de ene. de 2022 | 53.25 | 54.22 | 52.77 | 53.29 | 53.29 | 522,200 |
| 04 de ene. de 2022 | 52.38 | 53.43 | 52.38 | 53.20 | 53.20 | 365,100 |
| 03 de ene. de 2022 | 50.63 | 52.80 | 50.54 | 52.38 | 52.38 | 562,200 |
| 31 de dic. de 2021 | 51.06 | 51.78 | 50.70 | 50.75 | 50.75 | 453,000 |
| 30 de dic. de 2021 | 52.19 | 52.65 | 51.01 | 51.08 | 51.08 | 286,500 |
| 29 de dic. de 2021 | 51.03 | 52.18 | 51.00 | 52.18 | 52.18 | 322,400 |
| 28 de dic. de 2021 | 50.04 | 51.34 | 50.01 | 51.06 | 51.06 | 283,600 |
| 27 de dic. de 2021 | 49.36 | 50.54 | 49.02 | 50.45 | 50.45 | 399,200 |
| 23 de dic. de 2021 | 50.23 | 50.39 | 49.04 | 49.50 | 49.50 | 414,400 |
| 22 de dic. de 2021 | 49.41 | 50.14 | 48.39 | 50.08 | 50.08 | 351,300 |
| 21 de dic. de 2021 | 49.92 | 50.39 | 49.32 | 49.41 | 49.41 | 498,200 |
| 20 de dic. de 2021 | 49.07 | 49.85 | 48.61 | 49.75 | 49.75 | 763,200 |
| 17 de dic. de 2021 | 46.98 | 49.76 | 46.98 | 49.54 | 49.54 | 1,712,100 |
| 16 de dic. de 2021 | 47.31 | 48.10 | 46.96 | 47.13 | 47.13 | 318,200 |
| 15 de dic. de 2021 | 46.94 | 47.74 | 46.52 | 47.65 | 47.65 | 377,000 |
| 14 de dic. de 2021 | 46.80 | 47.55 | 46.40 | 46.70 | 46.70 | 609,300 |
| 13 de dic. de 2021 | 46.50 | 47.36 | 45.82 | 46.94 | 46.94 | 496,500 |
| 10 de dic. de 2021 | 46.27 | 46.98 | 45.89 | 46.70 | 46.70 | 269,700 |
| 09 de dic. de 2021 | 45.74 | 46.26 | 45.52 | 45.99 | 45.99 | 282,100 |
| 08 de dic. de 2021 | 46.04 | 46.29 | 45.50 | 46.19 | 46.19 | 299,500 |
| 07 de dic. de 2021 | 46.15 | 46.47 | 45.60 | 45.93 | 45.93 | 350,500 |
| 06 de dic. de 2021 | 44.80 | 46.15 | 44.46 | 45.65 | 45.65 | 403,400 |
| 03 de dic. de 2021 | 44.55 | 44.74 | 43.83 | 44.43 | 44.43 | 305,000 |
| 02 de dic. de 2021 | 43.51 | 44.55 | 43.27 | 44.25 | 44.25 | 358,800 |
| 01 de dic. de 2021 | 44.63 | 44.85 | 43.07 | 43.12 | 43.12 | 715,100 |
| 30 de nov. de 2021 | 44.00 | 44.35 | 43.35 | 43.88 | 43.88 | 389,400 |
| 29 de nov. de 2021 | 44.41 | 45.17 | 44.30 | 44.52 | 44.52 | 318,500 |
| 26 de nov. de 2021 | 45.38 | 45.38 | 43.36 | 44.42 | 44.42 | 310,100 |
| 24 de nov. de 2021 | 45.69 | 46.35 | 45.54 | 46.08 | 46.08 | 318,400 |
| 24 de nov. de 2021 | 0.38 Dividendo | |||||
| 23 de nov. de 2021 | 46.68 | 47.04 | 46.24 | 46.52 | 46.14 | 427,800 |
| 22 de nov. de 2021 | 46.75 | 48.03 | 46.66 | 46.83 | 46.45 | 444,900 |
| 19 de nov. de 2021 | 45.32 | 47.37 | 45.32 | 46.79 | 46.41 | 662,700 |
| 18 de nov. de 2021 | 45.28 | 45.66 | 44.81 | 45.55 | 45.18 | 427,000 |
| 17 de nov. de 2021 | 45.80 | 46.67 | 45.33 | 45.50 | 45.13 | 460,100 |
| 16 de nov. de 2021 | 46.37 | 47.21 | 45.80 | 45.90 | 45.53 | 573,900 |
| 15 de nov. de 2021 | 45.91 | 46.83 | 45.16 | 46.53 | 46.15 | 849,600 |
| 12 de nov. de 2021 | 44.78 | 46.23 | 44.77 | 45.67 | 45.30 | 524,500 |
| 11 de nov. de 2021 | 44.88 | 45.78 | 44.59 | 44.97 | 44.60 | 437,100 |
| 10 de nov. de 2021 | 44.50 | 45.50 | 44.31 | 44.76 | 44.39 | 562,600 |
| 09 de nov. de 2021 | 43.77 | 44.74 | 43.62 | 44.53 | 44.17 | 381,000 |
| 08 de nov. de 2021 | 44.20 | 44.46 | 43.23 | 43.81 | 43.45 | 539,200 |
| 05 de nov. de 2021 | 42.81 | 44.15 | 42.40 | 43.94 | 43.58 | 604,600 |
| 04 de nov. de 2021 | 42.82 | 43.91 | 42.10 | 42.66 | 42.31 | 669,600 |
| 03 de nov. de 2021 | 40.01 | 41.27 | 39.76 | 40.76 | 40.43 | 368,500 |
| 02 de nov. de 2021 | 40.67 | 40.67 | 39.62 | 40.22 | 39.89 | 465,900 |
| 01 de nov. de 2021 | 40.16 | 41.30 | 40.16 | 40.79 | 40.46 | 487,900 |
| 29 de oct. de 2021 | 40.08 | 40.49 | 39.89 | 40.15 | 39.82 | 589,000 |
| 28 de oct. de 2021 | 39.99 | 40.63 | 39.83 | 40.19 | 39.86 | 274,600 |
| 27 de oct. de 2021 | 40.95 | 40.95 | 39.77 | 39.79 | 39.46 | 385,000 |
| 26 de oct. de 2021 | 41.64 | 41.77 | 40.48 | 40.93 | 40.60 | 318,300 |
| 25 de oct. de 2021 | 41.07 | 41.42 | 40.34 | 41.40 | 41.06 | 281,400 |
| 22 de oct. de 2021 | 41.57 | 41.57 | 40.94 | 41.07 | 40.73 | 317,000 |
| 21 de oct. de 2021 | 41.08 | 41.66 | 41.00 | 41.42 | 41.08 | 289,200 |
| 20 de oct. de 2021 | 40.59 | 41.47 | 40.32 | 41.12 | 40.78 | 284,300 |
| 19 de oct. de 2021 | 41.01 | 41.02 | 40.28 | 40.53 | 40.20 | 486,700 |
| 18 de oct. de 2021 | 40.75 | 41.43 | 40.64 | 41.10 | 40.76 | 466,100 |
| 15 de oct. de 2021 | 41.27 | 41.61 | 40.74 | 41.04 | 40.70 | 490,800 |
| 14 de oct. de 2021 | 41.03 | 41.36 | 40.80 | 41.26 | 40.92 | 225,600 |
| 13 de oct. de 2021 | 40.60 | 41.00 | 40.42 | 40.71 | 40.38 | 358,100 |
| 12 de oct. de 2021 | 39.64 | 40.39 | 39.40 | 40.28 | 39.95 | 422,300 |
| 11 de oct. de 2021 | 40.78 | 40.86 | 39.96 | 40.07 | 39.74 | 241,000 |
| 08 de oct. de 2021 | 40.88 | 41.21 | 40.49 | 40.56 | 40.23 | 281,200 |
| 07 de oct. de 2021 | 40.74 | 41.48 | 40.67 | 40.78 | 40.45 | 490,100 |
| 06 de oct. de 2021 | 40.19 | 40.96 | 39.51 | 40.29 | 39.96 | 574,500 |
| 05 de oct. de 2021 | 40.76 | 41.52 | 40.65 | 41.10 | 40.76 | 507,600 |
| 04 de oct. de 2021 | 40.19 | 41.18 | 39.47 | 40.66 | 40.33 | 662,500 |
| 01 de oct. de 2021 | 40.79 | 41.88 | 40.50 | 41.48 | 41.14 | 536,100 |
| 30 de sep. de 2021 | 41.00 | 41.15 | 40.20 | 40.47 | 40.14 | 483,900 |
| 29 de sep. de 2021 | 41.19 | 41.43 | 40.69 | 40.78 | 40.45 | 348,700 |
| 28 de sep. de 2021 | 41.65 | 41.99 | 41.04 | 41.22 | 40.88 | 299,000 |
| 27 de sep. de 2021 | 40.78 | 42.53 | 40.67 | 41.59 | 41.25 | 443,100 |
| 24 de sep. de 2021 | 41.03 | 41.36 | 40.68 | 40.79 | 40.46 | 369,300 |
| 23 de sep. de 2021 | 41.00 | 41.88 | 40.78 | 41.27 | 40.93 | 489,100 |
| 22 de sep. de 2021 | 41.70 | 41.93 | 40.88 | 40.94 | 40.61 | 457,400 |
| 21 de sep. de 2021 | 42.52 | 42.59 | 41.18 | 41.69 | 41.35 | 472,300 |
| 20 de sep. de 2021 | 42.30 | 43.00 | 41.55 | 42.42 | 42.07 | 493,600 |
| 17 de sep. de 2021 | 41.91 | 43.68 | 41.80 | 43.57 | 43.21 | 1,384,900 |
| 16 de sep. de 2021 | 42.23 | 42.42 | 41.25 | 41.71 | 41.37 | 697,500 |
| 15 de sep. de 2021 | 43.38 | 43.94 | 42.03 | 42.16 | 41.82 | 533,200 |
| 14 de sep. de 2021 | 46.82 | 46.94 | 43.08 | 43.38 | 43.03 | 670,400 |
| 13 de sep. de 2021 | 47.53 | 47.98 | 47.15 | 47.30 | 46.91 | 500,100 |
| 10 de sep. de 2021 | 48.05 | 48.39 | 47.34 | 47.37 | 46.98 | 371,700 |
| 09 de sep. de 2021 | 49.33 | 49.43 | 47.83 | 47.86 | 47.47 | 519,700 |
| 08 de sep. de 2021 | 50.05 | 50.28 | 49.50 | 49.54 | 49.14 | 239,400 |
| 07 de sep. de 2021 | 50.42 | 50.70 | 50.26 | 50.38 | 49.97 | 237,300 |
| 03 de sep. de 2021 | 50.17 | 50.75 | 50.03 | 50.47 | 50.06 | 245,000 |
| 02 de sep. de 2021 | 51.32 | 51.32 | 50.20 | 50.27 | 49.86 | 302,800 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
