|
 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 | | 2005-02-07 | 56,98 | 5.748.200 | 58,14 | 56,60 | 57,00 | 00:00:00 | | 2005-02-08 | 57,03 | 3.567.000 | 57,42 | 56,40 | 56,99 | 00:00:00 | | 2005-02-09 | 55,10 | 4.530.200 | 57,24 | 54,95 | 57,18 | 00:00:00 | | 2005-02-10 | 56,53 | 3.500.400 | 56,84 | 54,97 | 55,45 | 00:00:00 | | 2005-02-11 | 56,91 | 3.381.600 | 57,22 | 55,70 | 56,54 | 00:00:00 | | 2005-02-14 | 57,53 | 4.084.400 | 58,44 | 57,10 | 57,16 | 00:00:00 | | 2005-02-15 | 56,74 | 4.669.800 | 58,35 | 56,50 | 58,10 | 00:00:00 | | 2005-02-16 | 59,68 | 8.273.600 | 60,15 | 56,74 | 56,80 | 00:00:00 | | 2005-02-17 | 58,77 | 4.403.800 | 60,10 | 58,61 | 59,89 | 00:00:00 | | 2005-02-18 | 60,25 | 4.378.600 | 60,85 | 58,96 | 59,15 | 00:00:00 | | 2005-02-22 | 58,10 | 6.384.000 | 61,50 | 57,68 | 60,00 | 00:00:00 | | 2005-02-23 | 59,20 | 4.360.600 | 59,70 | 58,48 | 59,25 | 00:00:00 | | 2005-02-24 | 61,67 | 6.021.200 | 61,82 | 59,43 | 59,45 | 00:00:00 | | 2005-02-25 | 63,39 | 4.649.000 | 63,89 | 61,72 | 61,72 | 00:00:00 | | 2005-02-28 | 62,34 | 5.138.800 | 64,21 | 61,74 | 63,40 | 00:00:00 | | 2005-03-01 | 60,30 | 7.863.000 | 62,77 | 60,15 | 62,75 | 00:00:00 | | 2005-03-02 | 61,07 | 6.088.800 | 61,40 | 58,65 | 59,90 | 00:00:00 | | 2005-03-03 | 60,60 | 3.613.200 | 61,82 | 60,38 | 61,50 | 00:00:00 | | 2005-03-04 | 63,83 | 7.847.000 | 64,24 | 61,29 | 61,50 | 00:00:00 | | 2005-03-07 | 61,87 | 6.086.000 | 63,29 | 61,84 | 62,80 | 00:00:00 | | 2005-03-08 | 59,85 | 9.950.800 | 61,66 | 59,09 | 61,65 | 00:00:00 | | 2005-03-09 | 58,86 | 6.971.800 | 61,14 | 58,72 | 60,97 | 00:00:00 | | 2005-03-10 | 57,65 | 7.622.800 | 59,40 | 56,55 | 58,86 | 00:00:00 | | 2005-03-11 | 62,55 | 13.581.600 | 62,68 | 60,48 | 61,00 | 00:00:00 | | 2005-03-14 | 61,81 | 6.901.000 | 62,51 | 60,60 | 62,50 | 00:00:00 | | 2005-03-15 | 62,97 | 6.046.200 | 63,82 | 61,30 | 61,99 | 00:00:00 | | 2005-03-16 | 61,02 | 9.790.000 | 62,66 | 60,02 | 62,65 | 00:00:00 | | 2005-03-17 | 62,00 | 4.847.600 | 62,25 | 60,67 | 61,27 | 00:00:00 | | 2005-03-18 | 61,65 | 4.504.000 | 62,40 | 60,83 | 62,00 | 00:00:00 | | 2005-03-21 | 63,33 | 6.834.800 | 64,00 | 61,58 | 62,72 | 00:00:00 | | 2005-03-22 | 62,63 | 8.210.400 | 65,53 | 62,35 | 63,58 | 00:00:00 | | 2005-03-23 | 61,17 | 6.131.800 | 63,30 | 60,96 | 62,64 | 00:00:00 | | 2005-03-24 | 61,73 | 3.566.800 | 62,70 | 61,55 | 61,90 | 00:00:00 | | 2005-03-28 | 60,32 | 6.222.400 | 62,00 | 60,18 | 61,70 | 00:00:00 | | 2005-03-29 | 56,22 | 13.999.800 | 60,38 | 56,05 | 60,15 | 00:00:00 | | 2005-03-30 | 57,30 | 10.898.200 | 57,69 | 55,58 | 56,70 | 00:00:00 | | 2005-03-31 | 57,56 | 6.981.000 | 58,74 | 57,35 | 58,00 | 00:00:00 | | 2005-04-01 | 58,40 | 6.092.800 | 58,99 | 57,35 | 57,70 | 00:00:00 | | 2005-04-04 | 57,85 | 5.641.600 | 58,71 | 56,84 | 58,35 | 00:00:00 | | 2005-04-05 | 57,82 | 5.296.200 | 59,35 | 57,50 | 58,65 | 00:00:00 | | 2005-04-06 | 57,74 | 5.053.400 | 58,29 | 56,80 | 57,20 | 00:00:00 | | 2005-04-07 | 57,30 | 4.847.800 | 58,23 | 56,71 | 57,90 | 00:00:00 | | 2005-04-08 | 55,27 | 7.952.000 | 56,59 | 55,08 | 56,30 | 00:00:00 | | 2005-04-11 | 55,37 | 5.304.600 | 56,00 | 54,72 | 55,27 | 00:00:00 | | 2005-04-12 | 56,05 | 8.640.000 | 56,30 | 54,55 | 55,00 | 00:00:00 | | 2005-04-13 | 52,34 | 11.734.400 | 56,05 | 52,20 | 55,92 | 00:00:00 | | 2005-04-14 | 49,90 | 15.286.400 | 51,69 | 49,25 | 51,00 | 00:00:00 | | 2005-04-15 | 48,79 | 12.673.000 | 51,15 | 48,34 | 49,99 | 00:00:00 | | 2005-04-18 | 51,67 | 11.118.400 | 52,27 | 49,15 | 49,25 | 00:00:00 | | 2005-04-19 | 53,27 | 7.716.600 | 53,56 | 51,95 | 51,95 | 00:00:00 | | 2005-04-20 | 51,77 | 5.749.800 | 53,27 | 51,76 | 53,27 | 00:00:00 | | 2005-04-21 | 53,60 | 9.858.400 | 53,99 | 50,51 | 52,95 | 00:00:00 | | 2005-04-22 | 53,15 | 5.846.200 | 54,52 | 52,40 | 53,20 | 00:00:00 | | 2005-04-25 | 53,35 | 6.261.200 | 54,51 | 53,13 | 53,70 | 00:00:00 | | 2005-04-26 | 51,60 | 7.625.600 | 53,89 | 51,48 | 53,40 | 00:00:00 | | 2005-04-27 | 50,38 | 9.007.600 | 51,70 | 49,34 | 51,60 | 00:00:00 | | 2005-04-28 | 49,77 | 7.848.400 | 51,59 | 49,71 | 50,00 | 00:00:00 | | 2005-04-29 | 51,10 | 7.928.600 | 51,10 | 49,43 | 50,50 | 00:00:00 | | 2005-05-02 | 51,00 | 5.514.800 | 51,20 | 50,18 | 51,10 | 00:00:00 | | 2005-05-03 | 51,15 | 5.811.000 | 51,75 | 50,37 | 50,40 | 00:00:00 | | 2005-05-04 | 52,70 | 5.191.000 | 53,25 | 51,25 | 51,30 | 00:00:00 | | 2005-05-05 | 52,31 | 4.671.400 | 53,30 | 51,77 | 52,83 | 00:00:00 | | 2005-05-06 | 53,52 | 4.588.800 | 53,78 | 53,00 | 53,20 | 00:00:00 | | 2005-05-09 | 53,65 | 4.218.200 | 54,15 | 52,71 | 53,40 | 00:00:00 | | 2005-05-10 | 51,02 | 7.570.800 | 52,50 | 50,81 | 51,00 | 00:00:00 | | 2005-05-11 | 51,88 | 6.112.000 | 52,05 | 50,33 | 51,25 | 00:00:00 | | 2005-05-12 | 48,91 | 13.332.800 | 51,88 | 47,90 | 51,65 | 00:00:00 | | 2005-05-13 | 47,96 | 11.343.200 | 49,57 | 47,12 | 48,80 | 00:00:00 | | 2005-05-16 | 49,01 | 5.690.000 | 49,12 | 47,05 | 47,80 | 00:00:00 | | 2005-05-17 | 50,40 | 7.188.400 | 50,65 | 48,82 | 48,85 | 00:00:00 | | 2005-05-18 | 52,74 | 8.709.400 | 53,60 | 50,77 | 50,90 | 00:00:00 | | 2005-05-19 | 52,06 | 5.005.800 | 52,74 | 51,61 | 52,73 | 00:00:00 | | 2005-05-20 | 51,61 | 4.436.000 | 52,48 | 51,24 | 51,85 | 00:00:00 | | 2005-05-23 | 52,24 | 4.483.000 | 52,75 | 51,34 | 51,51 | 00:00:00 | | 2005-05-24 | 51,75 | 4.446.200 | 52,53 | 51,67 | 52,27 | 00:00:00 | | 2005-05-25 | 51,10 | 8.653.000 | 51,50 | 49,64 | 50,90 | 00:00:00 | | 2005-05-26 | 52,83 | 6.735.000 | 52,86 | 51,40 | 51,55 | 00:00:00 | | 2005-05-27 | 53,78 | 6.453.000 | 54,72 | 53,40 | 54,10 | 00:00:00 | | 2005-05-31 | 52,96 | 5.926.000 | 53,24 | 52,57 | 53,15 | 00:00:00 | | 2005-06-01 | 54,22 | 4.761.600 | 54,59 | 52,75 | 52,75 | 00:00:00 | | 2005-06-02 | 54,08 | 4.346.600 | 55,24 | 53,52 | 53,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
