|
 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 | | 2001-08-03 | 48,60 | 504.800 | 48,70 | 47,80 | 47,90 | 00:00:00 | | 2001-08-06 | 48,10 | 772.000 | 48,74 | 47,53 | 48,35 | 00:00:00 | | 2001-08-07 | 48,13 | 592.400 | 48,45 | 47,87 | 48,00 | 00:00:00 | | 2001-08-08 | 47,71 | 652.000 | 49,08 | 47,70 | 47,88 | 00:00:00 | | 2001-08-09 | 47,04 | 873.200 | 48,05 | 46,95 | 47,71 | 00:00:00 | | 2001-08-10 | 47,39 | 854.400 | 47,99 | 46,80 | 47,18 | 00:00:00 | | 2001-08-13 | 48,17 | 883.600 | 48,48 | 47,32 | 47,39 | 00:00:00 | | 2001-08-14 | 48,92 | 646.800 | 49,00 | 47,75 | 48,21 | 00:00:00 | | 2001-08-15 | 47,90 | 856.000 | 48,90 | 47,77 | 48,80 | 00:00:00 | | 2001-08-16 | 47,98 | 891.600 | 48,39 | 47,50 | 47,75 | 00:00:00 | | 2001-08-17 | 48,27 | 774.000 | 48,50 | 47,80 | 47,90 | 00:00:00 | | 2001-08-20 | 48,36 | 463.200 | 48,50 | 47,50 | 48,17 | 00:00:00 | | 2001-08-21 | 48,69 | 1.086.800 | 49,99 | 48,56 | 48,80 | 00:00:00 | | 2001-08-22 | 48,72 | 1.280.000 | 49,24 | 48,45 | 48,69 | 00:00:00 | | 2001-08-23 | 49,26 | 1.033.200 | 49,53 | 48,37 | 48,71 | 00:00:00 | | 2001-08-24 | 50,76 | 2.339.200 | 50,79 | 49,26 | 49,26 | 00:00:00 | | 2001-08-27 | 50,28 | 1.270.000 | 50,45 | 49,89 | 50,30 | 00:00:00 | | 2001-08-28 | 50,01 | 513.600 | 50,25 | 49,50 | 50,05 | 00:00:00 | | 2001-08-29 | 48,95 | 498.000 | 50,05 | 48,76 | 50,00 | 00:00:00 | | 2001-08-30 | 47,98 | 1.276.400 | 48,99 | 47,60 | 48,90 | 00:00:00 | | 2001-08-31 | 48,60 | 883.600 | 48,94 | 47,65 | 47,95 | 00:00:00 | | 2001-09-04 | 49,61 | 1.840.000 | 49,90 | 49,30 | 49,75 | 00:00:00 | | 2001-09-05 | 49,13 | 664.800 | 49,81 | 49,02 | 49,60 | 00:00:00 | | 2001-09-06 | 47,95 | 1.296.400 | 49,27 | 47,58 | 49,23 | 00:00:00 | | 2001-09-07 | 45,85 | 2.016.400 | 48,10 | 45,75 | 48,10 | 00:00:00 | | 2001-09-10 | 42,95 | 3.635.600 | 45,00 | 42,71 | 45,00 | 00:00:00 | | 2001-09-17 | 38,00 | 4.474.800 | 42,00 | 38,00 | 42,00 | 00:00:00 | | 2001-09-18 | 39,35 | 2.462.800 | 40,74 | 38,40 | 38,40 | 00:00:00 | | 2001-09-19 | 37,00 | 3.329.200 | 39,95 | 36,05 | 39,20 | 00:00:00 | | 2001-09-20 | 34,50 | 6.359.600 | 37,00 | 33,70 | 35,50 | 00:00:00 | | 2001-09-21 | 35,54 | 4.947.200 | 36,25 | 33,45 | 33,50 | 00:00:00 | | 2001-09-24 | 36,10 | 4.639.200 | 36,35 | 35,50 | 36,00 | 00:00:00 | | 2001-09-25 | 36,99 | 2.379.600 | 37,00 | 35,35 | 36,15 | 00:00:00 | | 2001-09-26 | 37,15 | 2.478.800 | 37,40 | 36,60 | 36,60 | 00:00:00 | | 2001-09-27 | 38,14 | 1.378.800 | 38,28 | 37,05 | 37,15 | 00:00:00 | | 2001-09-28 | 39,70 | 3.274.800 | 39,70 | 37,65 | 38,14 | 00:00:00 | | 2001-10-01 | 40,93 | 4.027.200 | 42,00 | 39,30 | 40,50 | 00:00:00 | | 2001-10-02 | 42,05 | 2.704.000 | 42,15 | 41,25 | 41,50 | 00:00:00 | | 2001-10-03 | 44,46 | 2.308.000 | 44,58 | 41,65 | 42,05 | 00:00:00 | | 2001-10-04 | 43,94 | 3.141.200 | 46,55 | 43,75 | 44,35 | 00:00:00 | | 2001-10-05 | 40,74 | 4.597.600 | 43,65 | 40,50 | 43,15 | 00:00:00 | | 2001-10-08 | 36,52 | 8.806.800 | 40,75 | 35,80 | 40,75 | 00:00:00 | | 2001-10-09 | 38,24 | 3.446.800 | 38,40 | 36,50 | 37,00 | 00:00:00 | | 2001-10-10 | 39,35 | 2.248.000 | 39,45 | 38,05 | 38,24 | 00:00:00 | | 2001-10-11 | 40,24 | 2.282.800 | 40,65 | 39,06 | 39,20 | 00:00:00 | | 2001-10-12 | 39,35 | 1.270.000 | 40,65 | 38,65 | 40,00 | 00:00:00 | | 2001-10-15 | 38,90 | 1.932.000 | 39,45 | 38,60 | 38,95 | 00:00:00 | | 2001-10-16 | 39,95 | 1.379.200 | 39,97 | 38,90 | 38,90 | 00:00:00 | | 2001-10-17 | 40,64 | 3.529.200 | 41,45 | 40,30 | 40,75 | 00:00:00 | | 2001-10-18 | 38,50 | 4.028.000 | 40,55 | 38,00 | 40,55 | 00:00:00 | | 2001-10-19 | 39,11 | 1.521.200 | 39,15 | 38,00 | 38,50 | 00:00:00 | | 2001-10-22 | 41,82 | 3.868.000 | 42,40 | 39,00 | 39,00 | 00:00:00 | | 2001-10-23 | 42,87 | 4.373.600 | 43,80 | 41,50 | 41,60 | 00:00:00 | | 2001-10-24 | 42,62 | 2.205.600 | 43,20 | 42,45 | 42,90 | 00:00:00 | | 2001-10-25 | 42,46 | 3.199.600 | 42,65 | 41,81 | 42,30 | 00:00:00 | | 2001-10-26 | 43,53 | 1.410.800 | 44,00 | 42,05 | 42,05 | 00:00:00 | | 2001-10-29 | 42,78 | 1.661.600 | 43,40 | 42,05 | 43,00 | 00:00:00 | | 2001-10-30 | 41,74 | 1.449.600 | 42,29 | 41,15 | 42,00 | 00:00:00 | | 2001-10-31 | 41,30 | 996.400 | 42,20 | 41,21 | 41,75 | 00:00:00 | | 2001-11-01 | 41,33 | 1.687.200 | 41,40 | 40,45 | 41,26 | 00:00:00 | | 2001-11-02 | 42,45 | 1.059.600 | 43,00 | 41,33 | 41,33 | 00:00:00 | | 2001-11-05 | 43,62 | 2.204.800 | 44,22 | 42,65 | 42,65 | 00:00:00 | | 2001-11-06 | 43,35 | 1.922.000 | 43,40 | 42,57 | 43,20 | 00:00:00 | | 2001-11-07 | 42,99 | 1.050.400 | 43,44 | 42,85 | 43,35 | 00:00:00 | | 2001-11-08 | 43,53 | 1.500.800 | 44,75 | 43,38 | 43,90 | 00:00:00 | | 2001-11-09 | 44,64 | 1.787.600 | 45,40 | 43,25 | 43,38 | 00:00:00 | | 2001-11-12 | 43,30 | 1.261.600 | 44,35 | 42,90 | 44,35 | 00:00:00 | | 2001-11-13 | 44,56 | 1.685.200 | 45,61 | 43,25 | 43,25 | 00:00:00 | | 2001-11-14 | 46,65 | 1.925.200 | 46,80 | 45,00 | 45,00 | 00:00:00 | | 2001-11-15 | 46,65 | 2.180.400 | 47,20 | 46,05 | 46,35 | 00:00:00 | | 2001-11-16 | 45,92 | 1.030.000 | 46,46 | 45,50 | 46,45 | 00:00:00 | | 2001-11-19 | 46,31 | 1.212.000 | 46,74 | 45,92 | 45,92 | 00:00:00 | | 2001-11-20 | 45,60 | 4.681.200 | 46,06 | 44,35 | 46,06 | 00:00:00 | | 2001-11-21 | 46,68 | 10.712.400 | 50,00 | 46,60 | 47,85 | 00:00:00 | | 2001-11-23 | 49,44 | 1.912.400 | 49,48 | 46,93 | 47,00 | 00:00:00 | | 2001-11-26 | 48,30 | 3.291.600 | 49,75 | 47,75 | 49,44 | 00:00:00 | | 2001-11-27 | 49,56 | 3.635.600 | 49,84 | 48,30 | 48,35 | 00:00:00 | | 2001-11-28 | 49,07 | 2.344.400 | 49,64 | 48,88 | 48,98 | 00:00:00 | | 2001-11-29 | 48,10 | 2.080.400 | 49,08 | 47,69 | 48,70 | 00:00:00 | | 2001-11-30 | 49,48 | 2.626.000 | 49,62 | 47,88 | 48,00 | 00:00:00 | | 2001-12-03 | 47,91 | 4.012.800 | 47,99 | 47,25 | 47,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
