USANA Health Sciences, Inc. (USNA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

48.99

+0.47

(+0.97%)

Al cierre: 04:00PM EDT

48.09

-0.90

(-1.84%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	48.66	49.01	48.46	48.99	48.99	60,377
16 may 2024	47.97	48.71	47.97	48.52	48.52	62,000
15 may 2024	47.95	48.04	47.22	47.93	47.93	52,600
14 may 2024	47.96	48.20	46.88	47.58	47.58	64,600
13 may 2024	47.09	47.69	47.09	47.27	47.27	64,600
10 may 2024	46.26	46.75	46.01	46.71	46.71	72,800
09 may 2024	45.20	46.35	45.20	46.32	46.32	71,500
08 may 2024	44.29	45.39	44.11	45.02	45.02	75,400
07 may 2024	44.76	45.06	44.49	44.74	44.74	61,800
06 may 2024	45.82	45.82	44.34	44.61	44.61	87,300
03 may 2024	47.44	47.44	45.31	45.55	45.55	111,000
02 may 2024	45.79	47.43	45.74	47.10	47.10	105,300
01 may 2024	44.67	47.00	44.36	45.55	45.55	126,300
30 abr 2024	42.77	42.77	41.45	41.52	41.52	104,500
29 abr 2024	43.72	44.14	42.86	42.98	42.98	69,500
26 abr 2024	43.43	43.76	43.33	43.47	43.47	47,000
25 abr 2024	43.61	43.77	42.70	43.14	43.14	111,800
24 abr 2024	44.44	44.67	43.34	43.70	43.70	89,400
23 abr 2024	44.44	44.99	44.44	44.75	44.75	58,900
22 abr 2024	44.35	44.62	44.00	44.23	44.23	65,700
19 abr 2024	43.41	44.31	43.34	44.13	44.13	85,600
18 abr 2024	43.18	43.73	43.13	43.47	43.47	79,300
17 abr 2024	43.69	44.20	42.99	43.01	43.01	74,000
16 abr 2024	43.41	43.69	42.59	43.19	43.19	81,300
15 abr 2024	44.20	44.20	43.17	43.46	43.46	86,900
12 abr 2024	45.08	45.52	43.83	43.97	43.97	62,200
11 abr 2024	45.94	45.94	45.12	45.30	45.30	60,400
10 abr 2024	46.35	46.35	45.48	45.48	45.48	92,000
09 abr 2024	46.72	47.46	46.72	47.23	47.23	61,000
08 abr 2024	46.19	47.08	46.19	46.72	46.72	91,700
05 abr 2024	45.92	46.09	45.27	45.97	45.97	145,600
04 abr 2024	45.89	46.29	45.44	45.82	45.82	115,000
03 abr 2024	46.31	46.34	45.01	45.44	45.44	153,800
02 abr 2024	47.74	47.74	46.44	46.64	46.64	121,800
01 abr 2024	48.89	48.89	47.96	47.96	47.96	68,100
28 mar 2024	48.49	48.90	48.29	48.50	48.50	72,300
27 mar 2024	47.78	48.61	47.78	48.27	48.27	61,500
26 mar 2024	48.22	48.27	47.52	47.53	47.53	55,600
25 mar 2024	47.91	48.37	47.75	48.00	48.00	55,700
22 mar 2024	48.79	48.79	47.83	47.83	47.83	57,400
21 mar 2024	48.80	49.11	48.27	48.59	48.59	76,800
20 mar 2024	48.33	49.17	47.73	48.59	48.59	70,200
19 mar 2024	49.00	49.21	48.12	48.14	48.14	68,000
18 mar 2024	50.11	50.11	48.89	48.90	48.90	61,100
15 mar 2024	48.77	50.32	48.77	50.11	50.11	367,600
14 mar 2024	49.89	49.89	48.60	49.00	49.00	91,400
13 mar 2024	48.59	50.25	48.59	50.08	50.08	82,500
12 mar 2024	48.97	49.30	48.52	48.72	48.72	100,600
11 mar 2024	48.73	49.66	48.45	49.00	49.00	106,400
08 mar 2024	48.96	49.62	48.33	48.58	48.58	96,500
07 mar 2024	48.09	48.87	47.98	48.56	48.56	111,600
06 mar 2024	47.06	47.71	46.58	47.58	47.58	150,000
05 mar 2024	48.01	48.30	46.48	46.76	46.76	111,700
04 mar 2024	48.20	49.14	47.97	48.50	48.50	105,300
01 mar 2024	48.42	48.42	47.61	48.32	48.32	85,900
29 feb 2024	48.54	49.20	47.51	48.26	48.26	125,500
28 feb 2024	47.81	48.66	47.64	48.06	48.06	43,000
27 feb 2024	48.65	48.87	48.13	48.13	48.13	45,200
26 feb 2024	48.47	49.17	48.10	48.51	48.51	44,800
23 feb 2024	48.18	49.01	48.00	48.77	48.77	51,400
22 feb 2024	48.74	49.26	48.33	48.39	48.39	58,000
21 feb 2024	48.66	49.65	48.66	49.30	49.30	51,400
20 feb 2024	48.76	49.69	48.76	48.98	48.98	50,100
16 feb 2024	49.30	50.49	49.19	49.40	49.40	69,100
15 feb 2024	48.57	50.07	48.57	49.67	49.67	81,200
14 feb 2024	49.71	49.71	48.34	49.06	49.06	63,500
13 feb 2024	51.11	51.17	48.75	49.07	49.07	100,900
12 feb 2024	50.82	52.75	50.82	52.36	52.36	66,800
09 feb 2024	50.72	51.15	50.03	50.89	50.89	55,300
08 feb 2024	49.55	50.94	49.55	50.85	50.85	80,600
07 feb 2024	52.10	52.10	48.90	49.71	49.71	101,100
06 feb 2024	46.57	48.17	46.53	47.80	47.80	128,700
05 feb 2024	47.01	47.36	46.42	46.43	46.43	63,800
02 feb 2024	47.78	48.27	47.22	47.23	47.23	47,700
01 feb 2024	47.04	48.48	46.89	48.43	48.43	93,400
31 ene 2024	47.76	48.03	46.72	46.82	46.82	64,400
30 ene 2024	47.81	48.19	47.62	47.72	47.72	88,500
29 ene 2024	48.47	48.74	48.00	48.11	48.11	72,400
26 ene 2024	49.36	49.50	48.40	48.55	48.55	60,800
25 ene 2024	48.48	49.01	48.31	48.82	48.82	58,900
24 ene 2024	48.50	48.50	47.64	47.70	47.70	47,300
23 ene 2024	48.99	49.20	47.84	48.09	48.09	58,600
22 ene 2024	47.59	48.69	47.59	48.39	48.39	70,900
19 ene 2024	47.86	47.86	46.84	47.47	47.47	53,300
18 ene 2024	47.95	48.06	47.46	47.53	47.53	70,700
17 ene 2024	48.29	48.81	47.52	47.83	47.83	56,000
16 ene 2024	50.15	50.15	48.84	48.88	48.88	56,100
12 ene 2024	51.41	51.41	50.04	50.52	50.52	52,400
11 ene 2024	50.79	51.00	49.82	50.73	50.73	64,300
10 ene 2024	50.40	51.18	50.18	51.05	51.05	44,000
09 ene 2024	50.59	51.41	50.38	50.50	50.50	54,100
08 ene 2024	50.39	51.14	50.10	51.03	51.03	109,300
05 ene 2024	51.07	51.29	50.20	50.61	50.61	67,600
04 ene 2024	51.90	51.95	51.39	51.48	51.48	58,800
03 ene 2024	54.01	54.45	51.84	52.06	52.06	91,900
02 ene 2024	53.52	54.81	53.52	54.45	54.45	48,200
29 dic 2023	53.88	54.14	53.54	53.60	53.60	52,200
28 dic 2023	53.69	54.34	53.69	54.05	54.05	33,200
27 dic 2023	53.53	54.12	53.40	53.97	53.97	77,000
26 dic 2023	53.13	53.44	52.51	53.37	53.37	38,700
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 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

USANA Health Sciences, Inc. (USNA)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)