|
 Nucor Corporation - [Ticker: NUE] |     | | Última Transacción | 59,660 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.53 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 61,780 | Mínimo | 59,590 | | Volumen | 3.068.298 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 58,830 x 300 - 58,840 x 500 | Yield | | | Cierre Anterior | 61,190 | PER | 0,00% | | Apertura | 61,190 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NUE desde 2000-01-01 hasta 2024-06-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 41,09 | 7.162.900 | 41,45 | 39,78 | 39,78 | 00:00:00 | | 2009-03-27 | 40,54 | 6.155.000 | 41,50 | 39,80 | 40,12 | 00:00:00 | | 2009-03-30 | 38,09 | 6.125.300 | 39,15 | 37,51 | 39,12 | 00:00:00 | | 2009-03-31 | 38,17 | 7.078.200 | 39,19 | 37,31 | 38,67 | 00:00:00 | | 2009-04-01 | 40,02 | 6.869.300 | 40,50 | 37,28 | 37,46 | 00:00:00 | | 2009-04-02 | 42,61 | 7.787.600 | 43,34 | 41,24 | 41,39 | 00:00:00 | | 2009-04-03 | 43,70 | 7.562.000 | 44,25 | 41,82 | 42,34 | 00:00:00 | | 2009-04-06 | 42,81 | 7.216.700 | 43,08 | 41,86 | 42,92 | 00:00:00 | | 2009-04-07 | 40,60 | 6.649.200 | 42,09 | 40,30 | 41,60 | 00:00:00 | | 2009-04-08 | 40,68 | 6.698.000 | 41,25 | 39,02 | 41,24 | 00:00:00 | | 2009-04-09 | 42,76 | 4.587.700 | 42,98 | 41,66 | 41,93 | 00:00:00 | | 2009-04-13 | 43,60 | 4.656.800 | 44,10 | 41,76 | 42,23 | 00:00:00 | | 2009-04-14 | 42,69 | 4.222.700 | 43,77 | 42,37 | 43,02 | 00:00:00 | | 2009-04-15 | 42,47 | 4.186.200 | 42,53 | 41,50 | 42,16 | 00:00:00 | | 2009-04-16 | 43,48 | 5.138.600 | 43,83 | 41,78 | 42,43 | 00:00:00 | | 2009-04-17 | 44,16 | 5.333.600 | 44,50 | 43,00 | 43,63 | 00:00:00 | | 2009-04-20 | 41,70 | 5.453.500 | 42,81 | 41,42 | 42,40 | 00:00:00 | | 2009-04-21 | 43,06 | 4.142.700 | 43,19 | 41,07 | 41,37 | 00:00:00 | | 2009-04-22 | 44,07 | 6.419.800 | 45,56 | 42,17 | 42,35 | 00:00:00 | | 2009-04-23 | 40,00 | 13.727.500 | 42,74 | 38,80 | 42,00 | 00:00:00 | | 2009-04-24 | 40,54 | 8.486.100 | 42,43 | 39,52 | 40,42 | 00:00:00 | | 2009-04-27 | 38,95 | 6.232.100 | 40,75 | 38,50 | 39,55 | 00:00:00 | | 2009-04-28 | 37,50 | 6.900.800 | 39,13 | 37,40 | 38,07 | 00:00:00 | | 2009-04-29 | 38,62 | 7.078.600 | 39,36 | 37,54 | 37,95 | 00:00:00 | | 2009-04-30 | 40,69 | 7.432.800 | 41,12 | 39,17 | 39,41 | 00:00:00 | | 2009-05-01 | 41,43 | 6.787.700 | 42,27 | 40,31 | 40,78 | 00:00:00 | | 2009-05-04 | 44,88 | 7.844.200 | 45,00 | 42,00 | 42,11 | 00:00:00 | | 2009-05-05 | 43,95 | 5.802.000 | 45,00 | 43,05 | 44,50 | 00:00:00 | | 2009-05-06 | 44,31 | 6.806.100 | 45,38 | 43,39 | 44,62 | 00:00:00 | | 2009-05-07 | 42,78 | 6.960.100 | 45,50 | 42,11 | 45,17 | 00:00:00 | | 2009-05-08 | 43,59 | 4.990.200 | 44,60 | 42,86 | 43,63 | 00:00:00 | | 2009-05-11 | 42,75 | 4.726.100 | 43,70 | 41,99 | 42,72 | 00:00:00 | | 2009-05-12 | 42,73 | 5.162.200 | 43,30 | 41,50 | 43,11 | 00:00:00 | | 2009-05-13 | 39,58 | 7.020.800 | 42,00 | 38,79 | 41,59 | 00:00:00 | | 2009-05-14 | 39,40 | 6.484.900 | 40,04 | 38,51 | 39,05 | 00:00:00 | | 2009-05-15 | 38,90 | 5.004.000 | 40,38 | 38,35 | 39,44 | 00:00:00 | | 2009-05-18 | 40,42 | 4.073.900 | 40,50 | 39,07 | 39,28 | 00:00:00 | | 2009-05-19 | 41,84 | 5.723.400 | 42,30 | 40,54 | 40,73 | 00:00:00 | | 2009-05-20 | 40,61 | 6.848.600 | 43,25 | 40,28 | 42,62 | 00:00:00 | | 2009-05-21 | 39,24 | 5.841.200 | 39,91 | 38,60 | 39,90 | 00:00:00 | | 2009-05-22 | 40,09 | 5.791.900 | 41,27 | 39,24 | 39,57 | 00:00:00 | | 2009-05-26 | 41,15 | 5.504.300 | 41,52 | 39,14 | 39,44 | 00:00:00 | | 2009-05-27 | 41,77 | 7.209.200 | 43,90 | 41,35 | 41,35 | 00:00:00 | | 2009-05-28 | 42,82 | 5.874.800 | 43,30 | 41,84 | 42,57 | 00:00:00 | | 2009-05-29 | 43,91 | 4.366.700 | 44,00 | 42,75 | 43,34 | 00:00:00 | | 2009-06-01 | 46,98 | 9.740.300 | 47,10 | 44,72 | 44,95 | 00:00:00 | | 2009-06-02 | 47,38 | 6.944.600 | 47,81 | 46,10 | 46,66 | 00:00:00 | | 2009-06-03 | 44,73 | 8.263.400 | 46,51 | 43,72 | 46,12 | 00:00:00 | | 2009-06-04 | 46,31 | 8.237.600 | 46,67 | 43,66 | 44,80 | 00:00:00 | | 2009-06-05 | 47,53 | 6.814.800 | 47,85 | 45,34 | 46,95 | 00:00:00 | | 2009-06-08 | 46,76 | 5.420.600 | 47,22 | 45,29 | 46,44 | 00:00:00 | | 2009-06-09 | 47,76 | 6.447.800 | 48,03 | 46,02 | 46,42 | 00:00:00 | | 2009-06-10 | 47,40 | 6.892.000 | 48,70 | 46,17 | 48,50 | 00:00:00 | | 2009-06-11 | 48,97 | 7.180.500 | 49,82 | 47,07 | 47,40 | 00:00:00 | | 2009-06-12 | 47,50 | 4.133.800 | 48,29 | 47,06 | 48,20 | 00:00:00 | | 2009-06-15 | 45,75 | 5.068.600 | 46,74 | 45,06 | 46,50 | 00:00:00 | | 2009-06-16 | 46,86 | 10.069.700 | 48,44 | 46,42 | 47,00 | 00:00:00 | | 2009-06-17 | 46,38 | 7.333.400 | 47,30 | 45,01 | 46,48 | 00:00:00 | | 2009-06-18 | 46,49 | 4.594.100 | 47,40 | 45,56 | 46,50 | 00:00:00 | | 2009-06-19 | 46,68 | 5.306.800 | 47,62 | 46,21 | 47,30 | 00:00:00 | | 2009-06-22 | 43,42 | 5.585.400 | 45,86 | 43,33 | 45,81 | 00:00:00 | | 2009-06-23 | 43,98 | 6.513.400 | 44,48 | 42,47 | 44,06 | 00:00:00 | | 2009-06-24 | 44,18 | 5.065.000 | 45,54 | 43,52 | 44,75 | 00:00:00 | | 2009-06-25 | 45,06 | 5.278.100 | 45,26 | 43,46 | 43,62 | 00:00:00 | | 2009-06-26 | 45,15 | 4.622.500 | 46,17 | 44,30 | 44,63 | 00:00:00 | | 2009-06-29 | 45,25 | 3.316.600 | 46,07 | 45,00 | 45,34 | 00:00:00 | | 2009-06-30 | 44,43 | 4.471.300 | 45,74 | 44,18 | 45,25 | 00:00:00 | | 2009-07-01 | 43,46 | 4.403.800 | 45,38 | 43,00 | 45,33 | 00:00:00 | | 2009-07-02 | 42,22 | 4.886.900 | 42,96 | 42,19 | 42,81 | 00:00:00 | | 2009-07-06 | 41,31 | 5.902.300 | 41,61 | 40,26 | 41,34 | 00:00:00 | | 2009-07-07 | 40,74 | 5.006.900 | 41,99 | 40,55 | 41,45 | 00:00:00 | | 2009-07-08 | 40,40 | 6.739.400 | 41,79 | 39,20 | 41,01 | 00:00:00 | | 2009-07-09 | 41,44 | 5.712.800 | 42,32 | 40,80 | 41,11 | 00:00:00 | | 2009-07-10 | 41,20 | 3.901.000 | 41,47 | 40,13 | 40,79 | 00:00:00 | | 2009-07-13 | 42,58 | 5.550.700 | 42,63 | 40,84 | 41,21 | 00:00:00 | | 2009-07-14 | 42,75 | 4.599.200 | 43,48 | 42,58 | 42,76 | 00:00:00 | | 2009-07-15 | 43,61 | 6.433.200 | 43,82 | 43,06 | 43,73 | 00:00:00 | | 2009-07-16 | 44,12 | 6.357.500 | 44,50 | 43,22 | 43,62 | 00:00:00 | | 2009-07-17 | 44,60 | 4.439.800 | 44,92 | 43,97 | 44,06 | 00:00:00 | | 2009-07-20 | 44,81 | 6.115.900 | 45,91 | 44,50 | 45,23 | 00:00:00 | | 2009-07-21 | 44,61 | 4.378.800 | 45,80 | 43,48 | 45,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
