|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 54,31 | 2.283.200 | 54,81 | 53,31 | 54,81 | 00:00:00 | | 2000-01-04 | 53,75 | 1.556.400 | 54,94 | 53,38 | 54,25 | 00:00:00 | | 2000-01-05 | 55,25 | 2.840.000 | 55,50 | 53,63 | 53,63 | 00:00:00 | | 2000-01-06 | 55,75 | 1.869.600 | 56,25 | 55,00 | 55,13 | 00:00:00 | | 2000-01-07 | 55,94 | 1.031.200 | 56,44 | 54,81 | 55,63 | 00:00:00 | | 2000-01-10 | 53,94 | 1.399.200 | 55,94 | 53,19 | 55,94 | 00:00:00 | | 2000-01-11 | 55,06 | 1.628.800 | 55,19 | 54,13 | 54,38 | 00:00:00 | | 2000-01-12 | 53,19 | 1.088.400 | 55,06 | 53,13 | 55,06 | 00:00:00 | | 2000-01-13 | 55,00 | 1.061.600 | 55,75 | 53,50 | 53,50 | 00:00:00 | | 2000-01-14 | 54,81 | 1.445.200 | 55,50 | 54,25 | 55,00 | 00:00:00 | | 2000-01-18 | 53,75 | 1.957.200 | 55,00 | 53,00 | 55,00 | 00:00:00 | | 2000-01-19 | 55,25 | 2.462.800 | 55,44 | 53,81 | 53,88 | 00:00:00 | | 2000-01-20 | 52,38 | 1.792.000 | 55,19 | 52,19 | 55,13 | 00:00:00 | | 2000-01-21 | 51,06 | 1.634.800 | 52,63 | 50,25 | 52,63 | 00:00:00 | | 2000-01-24 | 49,31 | 1.126.800 | 51,56 | 49,19 | 51,31 | 00:00:00 | | 2000-01-25 | 48,94 | 1.079.600 | 50,38 | 48,06 | 50,00 | 00:00:00 | | 2000-01-26 | 48,69 | 2.346.400 | 49,88 | 47,00 | 48,75 | 00:00:00 | | 2000-01-27 | 50,56 | 2.589.600 | 51,00 | 48,69 | 48,75 | 00:00:00 | | 2000-01-28 | 50,69 | 2.248.000 | 51,94 | 49,94 | 50,44 | 00:00:00 | | 2000-01-31 | 49,75 | 1.711.200 | 49,88 | 48,88 | 49,88 | 00:00:00 | | 2000-02-01 | 49,88 | 1.162.000 | 51,13 | 49,56 | 49,88 | 00:00:00 | | 2000-02-02 | 49,56 | 1.491.200 | 50,25 | 49,50 | 50,00 | 00:00:00 | | 2000-02-03 | 49,88 | 1.174.800 | 49,94 | 48,81 | 49,75 | 00:00:00 | | 2000-02-04 | 48,75 | 1.024.800 | 49,81 | 48,63 | 49,63 | 00:00:00 | | 2000-02-07 | 48,00 | 2.940.400 | 48,00 | 46,00 | 47,50 | 00:00:00 | | 2000-02-08 | 46,31 | 1.183.200 | 48,88 | 46,31 | 48,25 | 00:00:00 | | 2000-02-09 | 47,44 | 3.472.400 | 48,38 | 47,31 | 48,00 | 00:00:00 | | 2000-02-10 | 45,25 | 3.056.400 | 47,44 | 45,00 | 47,44 | 00:00:00 | | 2000-02-11 | 47,13 | 2.163.200 | 47,88 | 46,06 | 46,13 | 00:00:00 | | 2000-02-14 | 47,63 | 3.204.800 | 47,88 | 47,13 | 47,38 | 00:00:00 | | 2000-02-15 | 51,88 | 3.703.200 | 53,75 | 47,75 | 47,75 | 00:00:00 | | 2000-02-16 | 50,88 | 3.528.800 | 53,06 | 50,13 | 52,50 | 00:00:00 | | 2000-02-17 | 50,69 | 1.114.400 | 51,75 | 50,00 | 50,25 | 00:00:00 | | 2000-02-18 | 48,81 | 1.368.800 | 50,25 | 48,69 | 50,25 | 00:00:00 | | 2000-02-22 | 51,75 | 1.816.000 | 52,25 | 49,00 | 49,00 | 00:00:00 | | 2000-02-23 | 51,31 | 1.568.800 | 51,94 | 51,00 | 51,13 | 00:00:00 | | 2000-02-24 | 50,06 | 2.883.200 | 51,94 | 49,81 | 51,00 | 00:00:00 | | 2000-02-25 | 48,06 | 2.032.800 | 50,63 | 48,06 | 50,06 | 00:00:00 | | 2000-02-28 | 49,13 | 1.562.000 | 50,38 | 47,56 | 48,38 | 00:00:00 | | 2000-02-29 | 49,69 | 2.131.200 | 50,00 | 46,63 | 48,88 | 00:00:00 | | 2000-03-01 | 49,75 | 1.948.400 | 49,75 | 47,44 | 48,75 | 00:00:00 | | 2000-03-02 | 49,19 | 1.905.200 | 49,44 | 47,88 | 49,25 | 00:00:00 | | 2000-03-03 | 50,50 | 2.161.600 | 51,25 | 48,50 | 48,63 | 00:00:00 | | 2000-03-06 | 48,13 | 2.255.600 | 49,75 | 47,25 | 49,63 | 00:00:00 | | 2000-03-07 | 48,44 | 1.732.800 | 49,44 | 48,00 | 48,19 | 00:00:00 | | 2000-03-08 | 47,25 | 2.302.800 | 47,75 | 45,06 | 47,75 | 00:00:00 | | 2000-03-09 | 48,31 | 2.798.800 | 48,38 | 45,75 | 46,38 | 00:00:00 | | 2000-03-10 | 48,06 | 1.338.400 | 49,00 | 47,25 | 48,00 | 00:00:00 | | 2000-03-13 | 46,69 | 1.838.400 | 47,25 | 46,50 | 47,00 | 00:00:00 | | 2000-03-14 | 47,94 | 2.127.200 | 48,69 | 45,44 | 46,56 | 00:00:00 | | 2000-03-15 | 50,19 | 2.069.600 | 51,00 | 46,25 | 46,50 | 00:00:00 | | 2000-03-16 | 52,06 | 2.643.200 | 52,06 | 49,56 | 50,25 | 00:00:00 | | 2000-03-17 | 49,75 | 2.405.200 | 52,50 | 49,63 | 52,50 | 00:00:00 | | 2000-03-20 | 50,13 | 1.424.400 | 51,63 | 49,81 | 50,00 | 00:00:00 | | 2000-03-21 | 50,25 | 1.843.600 | 50,38 | 49,50 | 50,13 | 00:00:00 | | 2000-03-22 | 50,00 | 1.488.400 | 50,25 | 48,31 | 50,06 | 00:00:00 | | 2000-03-23 | 50,13 | 1.186.800 | 50,69 | 48,88 | 49,00 | 00:00:00 | | 2000-03-24 | 49,81 | 1.596.800 | 50,13 | 48,75 | 49,00 | 00:00:00 | | 2000-03-27 | 48,06 | 1.288.800 | 49,56 | 48,06 | 49,56 | 00:00:00 | | 2000-03-28 | 48,25 | 1.108.800 | 49,25 | 47,50 | 47,50 | 00:00:00 | | 2000-03-29 | 48,19 | 1.804.800 | 48,69 | 47,50 | 48,06 | 00:00:00 | | 2000-03-30 | 48,44 | 2.060.000 | 50,13 | 47,25 | 47,94 | 00:00:00 | | 2000-03-31 | 50,00 | 1.542.000 | 50,69 | 48,00 | 48,56 | 00:00:00 | | 2000-04-03 | 49,44 | 1.920.000 | 50,25 | 47,50 | 49,50 | 00:00:00 | | 2000-04-04 | 49,19 | 1.321.600 | 49,75 | 47,50 | 49,25 | 00:00:00 | | 2000-04-05 | 48,63 | 2.495.600 | 49,25 | 47,13 | 48,00 | 00:00:00 | | 2000-04-06 | 49,25 | 1.514.800 | 50,06 | 48,75 | 48,88 | 00:00:00 | | 2000-04-07 | 46,81 | 1.374.000 | 49,25 | 46,56 | 49,25 | 00:00:00 | | 2000-04-10 | 48,25 | 1.462.800 | 48,75 | 46,63 | 47,00 | 00:00:00 | | 2000-04-11 | 49,75 | 1.931.200 | 49,88 | 48,50 | 49,25 | 00:00:00 | | 2000-04-12 | 50,06 | 1.567.200 | 51,38 | 49,38 | 49,50 | 00:00:00 | | 2000-04-13 | 50,13 | 1.768.400 | 51,25 | 49,50 | 50,00 | 00:00:00 | | 2000-04-14 | 46,88 | 1.730.400 | 50,69 | 46,88 | 49,88 | 00:00:00 | | 2000-04-17 | 46,13 | 1.747.600 | 46,88 | 45,50 | 46,88 | 00:00:00 | | 2000-04-18 | 46,19 | 1.188.400 | 46,75 | 45,56 | 46,50 | 00:00:00 | | 2000-04-19 | 45,25 | 1.288.800 | 48,00 | 45,25 | 46,25 | 00:00:00 | | 2000-04-20 | 46,00 | 1.200.400 | 46,94 | 45,38 | 45,44 | 00:00:00 | | 2000-04-24 | 45,13 | 2.882.000 | 46,13 | 42,56 | 46,00 | 00:00:00 | | 2000-04-25 | 46,69 | 3.159.200 | 48,00 | 44,75 | 46,00 | 00:00:00 | | 2000-04-26 | 45,44 | 1.606.000 | 47,00 | 45,44 | 46,88 | 00:00:00 | | 2000-04-27 | 44,94 | 1.489.600 | 45,63 | 44,63 | 45,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
