Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

42.88

+0.59

(+1.40%)

Al cierre: 04:00PM EST

42.88

0.00

(0.00%)

Fuera de horario:

05:57PM EST

Periodo de tiempo:

31 ene 2022 - 31 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 ene 2023	41.60	42.88	40.97	42.88	42.88	4,475,239
30 ene 2023	42.18	42.97	42.18	42.29	42.29	606,000
27 ene 2023	42.89	43.01	42.19	42.56	42.56	391,300
26 ene 2023	43.83	44.20	42.48	42.91	42.91	623,500
25 ene 2023	43.33	43.77	42.75	43.77	43.77	702,000
24 ene 2023	41.92	43.98	41.86	43.78	43.78	463,300
23 ene 2023	42.27	42.44	41.85	42.14	42.14	421,600
20 ene 2023	40.91	42.20	40.66	42.12	42.12	479,100
19 ene 2023	41.10	41.15	40.37	40.65	40.65	610,300
18 ene 2023	41.99	42.50	41.09	41.21	41.21	418,600
17 ene 2023	41.86	42.30	41.67	41.87	41.87	284,700
13 ene 2023	42.24	42.43	41.46	41.75	41.75	396,800
12 ene 2023	42.91	43.24	42.41	42.62	42.62	457,800
11 ene 2023	44.01	44.50	42.54	42.64	42.64	445,800
10 ene 2023	43.56	44.16	43.34	44.01	44.01	397,300
09 ene 2023	43.50	44.19	43.26	43.60	43.60	412,800
06 ene 2023	43.00	43.63	42.77	43.28	43.28	332,900
05 ene 2023	42.34	42.97	41.89	42.94	42.94	321,900
04 ene 2023	42.36	42.99	42.24	42.54	42.54	508,000
03 ene 2023	42.27	42.88	41.87	42.25	42.25	519,900
30 dic 2022	42.02	42.54	41.74	42.16	42.16	402,700
29 dic 2022	41.98	42.75	41.98	42.34	42.34	444,200
28 dic 2022	42.64	42.68	41.48	41.61	41.61	448,900
27 dic 2022	41.48	42.62	41.40	42.52	42.52	365,000
23 dic 2022	41.15	41.95	40.99	41.57	41.57	417,000
22 dic 2022	40.75	41.67	40.39	41.48	41.48	599,800
21 dic 2022	40.74	41.35	40.71	41.29	41.29	442,600
20 dic 2022	39.73	40.63	39.73	40.43	40.43	481,500
19 dic 2022	40.25	40.66	39.21	39.61	39.61	418,300
16 dic 2022	39.39	40.37	39.12	40.33	40.33	1,393,300
15 dic 2022	40.68	40.99	39.58	39.66	39.66	402,700
14 dic 2022	41.44	42.04	40.86	41.48	41.48	384,400
13 dic 2022	42.00	42.42	40.57	41.33	41.33	593,900
12 dic 2022	39.75	40.64	39.42	40.63	40.63	494,100
09 dic 2022	40.29	40.91	39.52	39.65	39.65	548,200
08 dic 2022	41.20	41.68	40.45	40.52	40.52	460,500
07 dic 2022	41.41	41.48	40.62	40.98	40.98	459,200
06 dic 2022	41.40	41.66	40.97	41.35	41.35	302,100
05 dic 2022	41.58	41.82	41.19	41.62	41.62	408,300
02 dic 2022	40.42	42.24	40.42	42.19	42.19	484,900
01 dic 2022	41.58	42.35	40.70	40.84	40.84	647,800
30 nov 2022	42.08	43.48	40.23	41.71	41.71	11,308,600
29 nov 2022	41.10	42.96	40.80	42.45	42.45	1,510,100
28 nov 2022	38.81	40.03	38.60	40.00	40.00	551,000
25 nov 2022	38.66	38.89	38.02	38.84	38.84	185,700
23 nov 2022	38.30	39.08	38.02	38.54	38.54	456,700
23 nov 2022	0.385 Dividendo
22 nov 2022	38.16	39.36	38.03	39.36	38.98	443,600
21 nov 2022	38.36	38.36	37.58	37.79	37.42	334,000
18 nov 2022	38.95	39.06	37.92	38.38	38.00	415,600
17 nov 2022	37.06	37.82	36.65	37.81	37.44	402,000
16 nov 2022	38.28	38.35	37.37	37.49	37.12	346,300
15 nov 2022	38.64	39.68	38.01	38.09	37.72	525,800
14 nov 2022	38.47	38.77	37.78	37.78	37.41	628,500
11 nov 2022	38.00	39.17	37.66	38.81	38.43	446,000
10 nov 2022	37.03	37.96	36.65	37.82	37.45	647,200
09 nov 2022	35.05	35.79	34.57	35.51	35.16	553,900
08 nov 2022	35.55	36.04	34.88	35.30	34.95	672,100
07 nov 2022	34.29	36.06	34.25	35.49	35.14	925,600
04 nov 2022	32.30	34.47	32.11	34.15	33.82	1,306,500
03 nov 2022	34.62	35.07	29.96	31.79	31.48	1,695,700
02 nov 2022	38.74	39.00	36.71	36.71	36.35	447,300
01 nov 2022	38.83	39.68	38.57	39.17	38.79	613,300
31 oct 2022	40.05	40.05	38.10	38.19	37.82	4,152,700
28 oct 2022	39.23	40.42	38.80	40.16	39.77	537,400
27 oct 2022	38.77	39.65	38.31	39.04	38.66	565,800
26 oct 2022	37.63	38.86	37.48	38.35	37.97	576,100
25 oct 2022	36.42	38.13	36.42	38.10	37.73	620,400
24 oct 2022	36.62	36.82	35.98	36.61	36.25	463,700
21 oct 2022	35.92	36.85	35.74	36.71	36.35	453,800
20 oct 2022	36.32	37.00	35.43	35.74	35.39	330,100
19 oct 2022	36.83	37.11	35.80	36.24	35.89	407,700
18 oct 2022	36.43	37.04	36.43	36.94	36.58	367,900
17 oct 2022	35.30	35.91	35.25	35.86	35.51	508,900
14 oct 2022	35.78	35.78	34.67	34.77	34.43	398,900
13 oct 2022	35.26	36.28	34.60	35.64	35.29	418,900
12 oct 2022	36.22	36.22	35.50	35.69	35.34	388,100
11 oct 2022	35.26	36.60	34.70	36.11	35.76	414,100
10 oct 2022	35.54	35.59	34.93	35.19	34.85	280,100
07 oct 2022	36.01	36.07	35.28	35.53	35.18	379,100
06 oct 2022	35.92	36.31	35.70	36.20	35.85	374,400
05 oct 2022	35.21	36.34	35.21	36.05	35.70	492,500
04 oct 2022	34.57	35.86	34.48	35.86	35.51	578,100
03 oct 2022	33.66	34.56	33.37	34.16	33.83	653,100
30 sept 2022	34.01	34.02	33.29	33.37	33.04	533,900
29 sept 2022	35.02	35.02	33.55	33.86	33.53	436,200
28 sept 2022	35.50	35.80	35.04	35.36	35.01	465,300
27 sept 2022	36.26	36.38	34.98	35.36	35.01	415,700
26 sept 2022	36.22	36.67	35.92	35.96	35.61	355,300
23 sept 2022	36.46	36.61	35.74	36.43	36.07	411,700
22 sept 2022	36.67	37.06	36.50	36.85	36.49	287,700
21 sept 2022	37.67	37.99	36.93	36.97	36.61	297,500
20 sept 2022	37.41	37.75	37.07	37.35	36.98	337,700
19 sept 2022	37.19	37.83	37.08	37.78	37.41	319,000
16 sept 2022	36.81	37.41	36.32	37.38	37.01	676,700
15 sept 2022	37.19	37.56	36.80	37.03	36.67	424,200
14 sept 2022	38.60	38.67	36.78	37.17	36.81	475,100
13 sept 2022	39.83	39.88	38.43	38.68	38.30	451,900
12 sept 2022	40.88	41.55	40.57	40.64	40.24	324,500
09 sept 2022	39.43	40.63	39.31	40.49	40.09	296,200
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...

F S&P 5004,076.00-14.00(-0.34%)

F Dow Jones34,070.00-86.00(-0.25%)

F Nasdaq12,088.00-64.00(-0.53%)

RTY=F1,934.00-5.40(-0.28%)

Petróleo79.02+0.15(+0.19%)

Oro1,940.60-4.70(-0.24%)

Nu Skin Enterprises, Inc. (NUS)

F S&P 500
4,076.00
-14.00(-0.34%)

F Dow Jones
34,070.00
-86.00(-0.25%)

F Nasdaq
12,088.00
-64.00(-0.53%)

RTY=F
1,934.00
-5.40(-0.28%)

Petróleo
79.02
+0.15(+0.19%)

Oro
1,940.60
-4.70(-0.24%)