|
 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 | | 2004-10-13 | 88,61 | 17.822.800 | 91,94 | 86,72 | 91,94 | 00:00:00 | | 2004-10-14 | 88,26 | 7.333.200 | 89,00 | 87,10 | 87,65 | 00:00:00 | | 2004-10-15 | 88,60 | 5.900.800 | 89,60 | 87,93 | 89,55 | 00:00:00 | | 2004-10-18 | 43,80 | 4.239.800 | 44,28 | 43,35 | 43,97 | 00:00:00 | | 2004-10-19 | 39,45 | 14.303.600 | 43,99 | 39,25 | 43,80 | 00:00:00 | | 2004-10-20 | 40,25 | 10.067.800 | 41,50 | 40,00 | 40,00 | 00:00:00 | | 2004-10-21 | 40,94 | 10.783.400 | 41,62 | 37,52 | 40,00 | 00:00:00 | | 2004-10-22 | 40,17 | 6.343.400 | 41,75 | 39,81 | 41,60 | 00:00:00 | | 2004-10-25 | 41,71 | 10.194.600 | 42,44 | 41,19 | 42,21 | 00:00:00 | | 2004-10-26 | 43,39 | 8.976.000 | 43,52 | 41,60 | 41,99 | 00:00:00 | | 2004-10-27 | 42,64 | 4.660.400 | 43,38 | 42,32 | 42,89 | 00:00:00 | | 2004-10-28 | 41,00 | 6.916.200 | 41,44 | 40,21 | 41,25 | 00:00:00 | | 2004-10-29 | 42,23 | 3.940.600 | 42,60 | 41,25 | 41,25 | 00:00:00 | | 2004-11-01 | 42,88 | 4.862.800 | 43,00 | 42,13 | 43,00 | 00:00:00 | | 2004-11-02 | 44,95 | 9.256.600 | 45,69 | 44,22 | 45,11 | 00:00:00 | | 2004-11-03 | 46,52 | 8.326.400 | 48,97 | 45,70 | 48,38 | 00:00:00 | | 2004-11-04 | 48,09 | 6.865.200 | 48,20 | 46,76 | 46,77 | 00:00:00 | | 2004-11-05 | 47,35 | 4.494.800 | 48,19 | 46,54 | 46,80 | 00:00:00 | | 2004-11-08 | 47,96 | 5.064.600 | 49,00 | 47,35 | 48,70 | 00:00:00 | | 2004-11-09 | 48,80 | 3.718.000 | 49,24 | 47,76 | 48,25 | 00:00:00 | | 2004-11-10 | 49,92 | 5.493.000 | 49,98 | 48,73 | 48,80 | 00:00:00 | | 2004-11-11 | 49,44 | 3.585.600 | 49,91 | 48,54 | 49,90 | 00:00:00 | | 2004-11-12 | 51,37 | 4.896.400 | 51,59 | 49,02 | 49,44 | 00:00:00 | | 2004-11-15 | 51,61 | 4.115.800 | 51,80 | 50,81 | 51,38 | 00:00:00 | | 2004-11-16 | 50,66 | 3.327.400 | 51,61 | 50,52 | 51,61 | 00:00:00 | | 2004-11-17 | 51,37 | 4.762.800 | 52,35 | 51,11 | 51,20 | 00:00:00 | | 2004-11-18 | 49,37 | 6.235.400 | 51,38 | 49,20 | 50,30 | 00:00:00 | | 2004-11-19 | 49,47 | 6.273.400 | 50,03 | 48,77 | 49,80 | 00:00:00 | | 2004-11-22 | 51,41 | 5.430.000 | 51,58 | 49,26 | 49,48 | 00:00:00 | | 2004-11-23 | 50,56 | 4.432.200 | 51,75 | 50,24 | 51,41 | 00:00:00 | | 2004-11-24 | 51,15 | 2.538.200 | 51,55 | 51,00 | 51,36 | 00:00:00 | | 2004-11-26 | 54,05 | 3.249.800 | 54,40 | 52,85 | 52,85 | 00:00:00 | | 2004-11-29 | 53,47 | 4.809.800 | 54,78 | 52,40 | 54,70 | 00:00:00 | | 2004-11-30 | 52,90 | 3.978.400 | 53,87 | 52,64 | 53,60 | 00:00:00 | | 2004-12-01 | 52,29 | 3.809.200 | 53,15 | 51,85 | 53,15 | 00:00:00 | | 2004-12-02 | 50,33 | 7.028.400 | 52,19 | 48,86 | 52,15 | 00:00:00 | | 2004-12-03 | 51,84 | 6.590.200 | 52,07 | 50,04 | 50,42 | 00:00:00 | | 2004-12-06 | 50,81 | 5.316.800 | 51,48 | 50,21 | 51,48 | 00:00:00 | | 2004-12-07 | 49,35 | 4.376.600 | 50,81 | 49,32 | 50,81 | 00:00:00 | | 2004-12-08 | 48,62 | 7.596.200 | 48,72 | 47,35 | 48,50 | 00:00:00 | | 2004-12-09 | 49,55 | 4.804.400 | 49,83 | 47,99 | 48,62 | 00:00:00 | | 2004-12-10 | 49,99 | 3.426.600 | 50,59 | 49,55 | 50,55 | 00:00:00 | | 2004-12-13 | 51,99 | 5.485.000 | 52,39 | 50,78 | 51,00 | 00:00:00 | | 2004-12-14 | 51,66 | 4.492.800 | 52,35 | 51,19 | 52,35 | 00:00:00 | | 2004-12-15 | 53,50 | 4.112.800 | 53,59 | 51,38 | 51,67 | 00:00:00 | | 2004-12-16 | 52,75 | 3.754.400 | 53,82 | 52,20 | 53,50 | 00:00:00 | | 2004-12-17 | 52,82 | 3.117.600 | 53,25 | 52,09 | 52,10 | 00:00:00 | | 2004-12-20 | 52,55 | 3.835.800 | 53,73 | 52,19 | 53,28 | 00:00:00 | | 2004-12-21 | 54,66 | 4.683.000 | 55,39 | 52,70 | 53,10 | 00:00:00 | | 2004-12-22 | 53,97 | 2.437.600 | 55,25 | 53,40 | 55,20 | 00:00:00 | | 2004-12-23 | 53,85 | 1.484.000 | 54,25 | 53,61 | 54,00 | 00:00:00 | | 2004-12-27 | 53,95 | 2.564.800 | 55,47 | 53,73 | 54,30 | 00:00:00 | | 2004-12-28 | 55,08 | 1.608.200 | 55,13 | 54,00 | 54,05 | 00:00:00 | | 2004-12-29 | 54,87 | 1.793.400 | 55,29 | 54,25 | 54,95 | 00:00:00 | | 2004-12-30 | 51,38 | 11.079.400 | 54,35 | 50,70 | 53,90 | 00:00:00 | | 2004-12-31 | 52,34 | 5.556.400 | 53,16 | 51,38 | 51,39 | 00:00:00 | | 2005-01-03 | 50,45 | 6.142.000 | 52,70 | 50,41 | 52,50 | 00:00:00 | | 2005-01-04 | 50,12 | 6.182.400 | 51,78 | 49,76 | 50,46 | 00:00:00 | | 2005-01-05 | 49,68 | 3.940.800 | 51,55 | 49,35 | 50,85 | 00:00:00 | | 2005-01-06 | 49,20 | 7.530.800 | 49,70 | 48,05 | 49,68 | 00:00:00 | | 2005-01-07 | 49,33 | 5.010.200 | 50,55 | 48,60 | 50,05 | 00:00:00 | | 2005-01-10 | 49,92 | 3.919.200 | 50,56 | 49,50 | 49,80 | 00:00:00 | | 2005-01-11 | 48,36 | 7.262.800 | 49,92 | 47,05 | 49,92 | 00:00:00 | | 2005-01-12 | 49,23 | 7.169.800 | 49,23 | 47,21 | 48,61 | 00:00:00 | | 2005-01-13 | 50,41 | 8.174.000 | 51,10 | 48,79 | 49,30 | 00:00:00 | | 2005-01-14 | 52,30 | 6.081.000 | 52,70 | 51,61 | 52,00 | 00:00:00 | | 2005-01-18 | 51,93 | 4.002.400 | 52,79 | 50,91 | 51,40 | 00:00:00 | | 2005-01-19 | 51,57 | 3.048.000 | 52,28 | 51,35 | 51,85 | 00:00:00 | | 2005-01-20 | 50,79 | 3.343.000 | 51,55 | 50,54 | 51,55 | 00:00:00 | | 2005-01-21 | 51,61 | 4.232.000 | 52,76 | 51,05 | 51,05 | 00:00:00 | | 2005-01-24 | 51,22 | 3.050.400 | 52,64 | 51,17 | 52,00 | 00:00:00 | | 2005-01-25 | 53,15 | 7.506.000 | 54,18 | 52,40 | 52,40 | 00:00:00 | | 2005-01-26 | 52,95 | 7.670.800 | 54,08 | 51,62 | 53,42 | 00:00:00 | | 2005-01-27 | 54,35 | 10.761.400 | 54,66 | 52,67 | 53,20 | 00:00:00 | | 2005-01-28 | 54,90 | 6.813.400 | 55,35 | 54,24 | 54,65 | 00:00:00 | | 2005-01-31 | 56,16 | 10.144.000 | 57,58 | 53,02 | 53,05 | 00:00:00 | | 2005-02-01 | 56,02 | 5.268.200 | 56,81 | 55,28 | 56,41 | 00:00:00 | | 2005-02-02 | 56,56 | 3.688.400 | 56,75 | 55,89 | 56,27 | 00:00:00 | | 2005-02-03 | 56,99 | 6.988.200 | 58,33 | 54,60 | 55,75 | 00:00:00 | | 2005-02-04 | 56,55 | 6.489.800 | 57,59 | 54,70 | 57,00 | 00:00:00 | | 2005-02-07 | 56,98 | 5.748.200 | 58,14 | 56,60 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
