|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 72,94 | 4.981.600 | 73,44 | 72,01 | 72,80 | 00:00:00 | | 2004-06-22 | 74,51 | 5.662.800 | 74,54 | 72,28 | 72,69 | 00:00:00 | | 2004-06-23 | 76,40 | 9.714.800 | 77,11 | 74,42 | 74,51 | 00:00:00 | | 2004-06-24 | 77,00 | 6.862.000 | 77,94 | 76,51 | 76,60 | 00:00:00 | | 2004-06-25 | 75,85 | 5.708.000 | 77,35 | 75,53 | 76,80 | 00:00:00 | | 2004-06-28 | 75,01 | 5.678.400 | 77,02 | 74,70 | 76,85 | 00:00:00 | | 2004-06-29 | 76,62 | 5.785.600 | 77,00 | 74,84 | 75,01 | 00:00:00 | | 2004-06-30 | 76,76 | 3.355.600 | 77,32 | 76,04 | 76,70 | 00:00:00 | | 2004-07-01 | 74,73 | 6.605.200 | 75,69 | 74,32 | 75,50 | 00:00:00 | | 2004-07-02 | 73,85 | 5.510.400 | 74,90 | 73,50 | 74,73 | 00:00:00 | | 2004-07-06 | 73,81 | 5.054.800 | 75,01 | 73,46 | 74,05 | 00:00:00 | | 2004-07-07 | 74,58 | 4.480.400 | 74,80 | 73,57 | 73,90 | 00:00:00 | | 2004-07-08 | 72,98 | 3.976.400 | 73,97 | 72,95 | 73,97 | 00:00:00 | | 2004-07-09 | 73,48 | 3.556.000 | 73,73 | 72,54 | 73,23 | 00:00:00 | | 2004-07-12 | 74,15 | 3.861.600 | 74,35 | 72,72 | 73,48 | 00:00:00 | | 2004-07-13 | 76,22 | 4.491.600 | 76,28 | 73,98 | 74,00 | 00:00:00 | | 2004-07-14 | 78,15 | 9.950.800 | 80,16 | 76,50 | 76,55 | 00:00:00 | | 2004-07-15 | 78,93 | 6.478.400 | 79,25 | 77,56 | 78,80 | 00:00:00 | | 2004-07-16 | 79,50 | 5.461.600 | 80,00 | 79,25 | 79,30 | 00:00:00 | | 2004-07-19 | 78,45 | 5.108.400 | 79,65 | 77,40 | 79,55 | 00:00:00 | | 2004-07-20 | 78,00 | 5.061.200 | 79,20 | 76,50 | 78,56 | 00:00:00 | | 2004-07-21 | 76,62 | 4.910.800 | 79,95 | 76,20 | 79,95 | 00:00:00 | | 2004-07-22 | 77,99 | 9.529.200 | 79,64 | 75,40 | 76,62 | 00:00:00 | | 2004-07-23 | 77,61 | 6.576.800 | 78,51 | 76,75 | 77,74 | 00:00:00 | | 2004-07-26 | 76,71 | 6.509.200 | 78,90 | 76,28 | 78,35 | 00:00:00 | | 2004-07-27 | 80,31 | 8.334.400 | 81,00 | 76,34 | 76,80 | 00:00:00 | | 2004-07-28 | 82,90 | 8.424.400 | 83,24 | 80,75 | 80,78 | 00:00:00 | | 2004-07-29 | 84,43 | 4.979.600 | 84,69 | 82,10 | 82,91 | 00:00:00 | | 2004-07-30 | 83,65 | 3.708.800 | 84,90 | 83,10 | 84,43 | 00:00:00 | | 2004-08-02 | 84,46 | 3.459.200 | 84,68 | 82,30 | 83,66 | 00:00:00 | | 2004-08-03 | 83,76 | 3.685.200 | 84,72 | 83,34 | 84,46 | 00:00:00 | | 2004-08-04 | 83,47 | 3.466.800 | 84,55 | 83,01 | 83,30 | 00:00:00 | | 2004-08-05 | 80,74 | 4.718.000 | 84,05 | 80,57 | 83,47 | 00:00:00 | | 2004-08-06 | 77,74 | 6.599.600 | 79,66 | 77,06 | 78,82 | 00:00:00 | | 2004-08-09 | 79,31 | 3.495.200 | 79,82 | 78,00 | 78,00 | 00:00:00 | | 2004-08-10 | 81,80 | 4.626.000 | 81,80 | 79,36 | 79,36 | 00:00:00 | | 2004-08-11 | 82,08 | 5.840.000 | 82,19 | 80,65 | 81,80 | 00:00:00 | | 2004-08-12 | 79,70 | 3.905.600 | 81,90 | 79,48 | 81,80 | 00:00:00 | | 2004-08-13 | 79,45 | 3.017.200 | 80,52 | 79,06 | 79,85 | 00:00:00 | | 2004-08-16 | 82,20 | 4.232.800 | 82,53 | 79,52 | 79,55 | 00:00:00 | | 2004-08-17 | 82,80 | 3.503.200 | 83,60 | 82,50 | 82,50 | 00:00:00 | | 2004-08-18 | 83,02 | 3.179.200 | 83,18 | 81,20 | 82,25 | 00:00:00 | | 2004-08-19 | 83,27 | 3.306.000 | 83,95 | 82,64 | 83,02 | 00:00:00 | | 2004-08-20 | 84,21 | 2.903.600 | 84,53 | 82,39 | 83,27 | 00:00:00 | | 2004-08-23 | 81,37 | 5.798.800 | 84,78 | 81,15 | 84,15 | 00:00:00 | | 2004-08-24 | 80,83 | 5.809.200 | 82,20 | 80,27 | 81,37 | 00:00:00 | | 2004-08-25 | 79,92 | 8.738.000 | 80,00 | 78,21 | 80,00 | 00:00:00 | | 2004-08-26 | 78,76 | 5.121.600 | 80,63 | 78,18 | 79,92 | 00:00:00 | | 2004-08-27 | 79,60 | 2.791.200 | 80,00 | 78,90 | 78,90 | 00:00:00 | | 2004-08-30 | 78,05 | 5.014.000 | 80,49 | 77,84 | 79,49 | 00:00:00 | | 2004-08-31 | 78,29 | 4.634.400 | 79,05 | 77,50 | 78,10 | 00:00:00 | | 2004-09-01 | 78,40 | 4.261.200 | 79,51 | 77,95 | 78,30 | 00:00:00 | | 2004-09-02 | 80,79 | 5.618.000 | 80,80 | 78,30 | 78,40 | 00:00:00 | | 2004-09-03 | 81,20 | 3.714.400 | 81,66 | 80,30 | 80,80 | 00:00:00 | | 2004-09-07 | 83,20 | 3.832.800 | 83,20 | 81,03 | 81,85 | 00:00:00 | | 2004-09-08 | 82,30 | 4.162.400 | 83,05 | 82,13 | 83,05 | 00:00:00 | | 2004-09-09 | 88,43 | 16.993.200 | 88,69 | 84,50 | 86,00 | 00:00:00 | | 2004-09-10 | 89,15 | 14.896.800 | 90,39 | 87,72 | 89,08 | 00:00:00 | | 2004-09-13 | 88,47 | 8.806.000 | 90,70 | 88,08 | 89,30 | 00:00:00 | | 2004-09-14 | 88,42 | 7.376.800 | 88,74 | 87,35 | 88,46 | 00:00:00 | | 2004-09-15 | 87,70 | 4.295.200 | 88,67 | 87,45 | 87,88 | 00:00:00 | | 2004-09-16 | 88,10 | 4.051.200 | 88,62 | 87,96 | 88,15 | 00:00:00 | | 2004-09-17 | 89,67 | 4.639.200 | 90,19 | 88,40 | 88,90 | 00:00:00 | | 2004-09-20 | 89,80 | 4.315.600 | 90,90 | 89,27 | 89,68 | 00:00:00 | | 2004-09-21 | 89,44 | 5.724.000 | 89,51 | 88,10 | 88,15 | 00:00:00 | | 2004-09-22 | 89,33 | 5.021.200 | 89,90 | 88,65 | 88,90 | 00:00:00 | | 2004-09-23 | 86,63 | 8.268.800 | 89,43 | 86,47 | 89,43 | 00:00:00 | | 2004-09-24 | 86,28 | 5.397.200 | 87,43 | 86,11 | 86,88 | 00:00:00 | | 2004-09-27 | 86,55 | 6.133.600 | 87,11 | 85,56 | 86,05 | 00:00:00 | | 2004-09-28 | 90,50 | 8.590.800 | 90,58 | 86,74 | 86,74 | 00:00:00 | | 2004-09-29 | 89,25 | 4.673.200 | 90,41 | 88,96 | 90,40 | 00:00:00 | | 2004-09-30 | 91,37 | 7.296.400 | 91,82 | 89,25 | 89,50 | 00:00:00 | | 2004-10-01 | 93,02 | 6.863.600 | 93,15 | 91,62 | 92,00 | 00:00:00 | | 2004-10-04 | 96,80 | 9.788.800 | 97,81 | 93,50 | 93,50 | 00:00:00 | | 2004-10-05 | 95,80 | 6.358.000 | 97,57 | 95,25 | 97,00 | 00:00:00 | | 2004-10-06 | 98,16 | 5.790.400 | 99,29 | 96,00 | 96,00 | 00:00:00 | | 2004-10-07 | 97,12 | 5.155.200 | 98,84 | 96,93 | 98,25 | 00:00:00 | | 2004-10-08 | 94,43 | 10.473.600 | 97,75 | 93,84 | 96,16 | 00:00:00 | | 2004-10-11 | 94,80 | 5.535.600 | 95,90 | 94,21 | 95,54 | 00:00:00 | | 2004-10-12 | 93,10 | 6.591.200 | 94,13 | 92,71 | 94,00 | 00:00:00 | | 2004-10-13 | 88,61 | 17.822.800 | 91,94 | 86,72 | 91,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
