|
 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 | | 2002-07-24 | 54,90 | 4.916.400 | 55,00 | 50,20 | 51,55 | 00:00:00 | | 2002-07-25 | 55,15 | 4.290.000 | 56,50 | 52,40 | 54,65 | 00:00:00 | | 2002-07-26 | 55,52 | 3.048.400 | 56,90 | 54,35 | 55,40 | 00:00:00 | | 2002-07-29 | 58,44 | 3.194.800 | 58,55 | 56,00 | 56,45 | 00:00:00 | | 2002-07-30 | 55,00 | 3.969.600 | 58,45 | 54,20 | 58,44 | 00:00:00 | | 2002-07-31 | 55,83 | 3.564.000 | 55,95 | 52,60 | 55,05 | 00:00:00 | | 2002-08-01 | 55,19 | 1.983.200 | 55,68 | 54,21 | 55,15 | 00:00:00 | | 2002-08-02 | 50,89 | 4.267.200 | 54,96 | 50,79 | 54,94 | 00:00:00 | | 2002-08-05 | 47,75 | 4.590.400 | 50,01 | 47,73 | 49,60 | 00:00:00 | | 2002-08-06 | 46,44 | 8.754.000 | 47,20 | 45,90 | 47,15 | 00:00:00 | | 2002-08-07 | 49,01 | 6.413.200 | 49,05 | 45,90 | 46,97 | 00:00:00 | | 2002-08-08 | 52,40 | 6.135.600 | 52,75 | 49,75 | 49,85 | 00:00:00 | | 2002-08-09 | 52,94 | 4.546.400 | 53,23 | 51,20 | 52,38 | 00:00:00 | | 2002-08-12 | 53,12 | 2.244.800 | 53,31 | 51,75 | 52,90 | 00:00:00 | | 2002-08-13 | 51,38 | 2.747.600 | 53,08 | 51,35 | 52,95 | 00:00:00 | | 2002-08-14 | 51,85 | 5.245.200 | 51,85 | 48,70 | 51,39 | 00:00:00 | | 2002-08-15 | 52,44 | 2.244.400 | 52,65 | 51,10 | 51,90 | 00:00:00 | | 2002-08-16 | 51,71 | 1.939.600 | 52,32 | 50,45 | 52,31 | 00:00:00 | | 2002-08-19 | 53,93 | 2.350.800 | 54,15 | 51,25 | 51,71 | 00:00:00 | | 2002-08-20 | 53,96 | 3.759.600 | 54,50 | 53,42 | 53,68 | 00:00:00 | | 2002-08-21 | 54,06 | 2.235.600 | 54,35 | 53,20 | 54,00 | 00:00:00 | | 2002-08-22 | 51,44 | 4.527.600 | 53,30 | 51,16 | 53,06 | 00:00:00 | | 2002-08-23 | 50,17 | 5.113.200 | 51,00 | 49,52 | 50,50 | 00:00:00 | | 2002-08-26 | 50,49 | 2.533.200 | 50,69 | 49,42 | 50,09 | 00:00:00 | | 2002-08-27 | 51,66 | 3.997.600 | 52,85 | 51,30 | 52,75 | 00:00:00 | | 2002-08-28 | 49,39 | 3.106.800 | 51,00 | 48,70 | 51,00 | 00:00:00 | | 2002-08-29 | 47,72 | 4.700.000 | 49,40 | 47,49 | 49,14 | 00:00:00 | | 2002-08-30 | 50,04 | 2.376.400 | 50,58 | 47,40 | 47,63 | 00:00:00 | | 2002-09-03 | 47,21 | 2.800.000 | 48,50 | 47,15 | 48,50 | 00:00:00 | | 2002-09-04 | 48,45 | 3.299.200 | 48,48 | 46,80 | 47,02 | 00:00:00 | | 2002-09-05 | 47,02 | 2.734.000 | 48,06 | 46,86 | 47,90 | 00:00:00 | | 2002-09-06 | 48,54 | 1.422.400 | 48,84 | 47,40 | 48,05 | 00:00:00 | | 2002-09-09 | 49,91 | 4.031.200 | 50,45 | 48,81 | 50,30 | 00:00:00 | | 2002-09-10 | 51,20 | 2.502.800 | 51,43 | 49,94 | 49,95 | 00:00:00 | | 2002-09-11 | 51,48 | 1.412.000 | 52,16 | 50,95 | 51,95 | 00:00:00 | | 2002-09-12 | 51,70 | 2.485.200 | 52,66 | 51,65 | 52,20 | 00:00:00 | | 2002-09-13 | 52,12 | 2.150.000 | 52,18 | 50,86 | 51,71 | 00:00:00 | | 2002-09-16 | 50,83 | 2.613.600 | 51,79 | 50,74 | 51,55 | 00:00:00 | | 2002-09-17 | 48,89 | 5.187.200 | 51,85 | 48,58 | 51,85 | 00:00:00 | | 2002-09-18 | 48,51 | 3.242.000 | 48,90 | 47,60 | 48,89 | 00:00:00 | | 2002-09-19 | 49,25 | 3.128.400 | 50,48 | 47,61 | 47,95 | 00:00:00 | | 2002-09-20 | 48,98 | 2.488.800 | 50,30 | 48,41 | 49,50 | 00:00:00 | | 2002-09-23 | 39,57 | 19.936.400 | 48,99 | 39,35 | 48,99 | 00:00:00 | | 2002-09-24 | 39,50 | 7.765.600 | 40,18 | 38,80 | 39,20 | 00:00:00 | | 2002-09-25 | 40,04 | 4.996.800 | 40,70 | 39,80 | 39,97 | 00:00:00 | | 2002-09-26 | 40,34 | 3.337.200 | 40,70 | 39,46 | 40,29 | 00:00:00 | | 2002-09-27 | 39,76 | 2.468.400 | 40,13 | 39,45 | 40,10 | 00:00:00 | | 2002-09-30 | 37,90 | 2.956.400 | 38,80 | 37,10 | 38,80 | 00:00:00 | | 2002-10-01 | 39,73 | 3.540.800 | 39,94 | 37,45 | 37,97 | 00:00:00 | | 2002-10-02 | 39,46 | 4.002.800 | 40,14 | 38,56 | 39,40 | 00:00:00 | | 2002-10-03 | 40,12 | 3.355.200 | 40,90 | 39,40 | 39,40 | 00:00:00 | | 2002-10-04 | 39,67 | 3.111.600 | 41,20 | 39,12 | 40,95 | 00:00:00 | | 2002-10-07 | 38,60 | 2.098.800 | 39,75 | 38,20 | 39,57 | 00:00:00 | | 2002-10-08 | 39,83 | 2.637.600 | 40,50 | 38,87 | 39,45 | 00:00:00 | | 2002-10-09 | 38,25 | 2.028.400 | 39,80 | 38,18 | 39,30 | 00:00:00 | | 2002-10-10 | 38,75 | 4.240.400 | 38,99 | 37,20 | 38,10 | 00:00:00 | | 2002-10-11 | 39,76 | 3.501.600 | 40,85 | 39,25 | 39,25 | 00:00:00 | | 2002-10-14 | 39,53 | 1.850.400 | 40,04 | 39,09 | 39,35 | 00:00:00 | | 2002-10-15 | 43,68 | 3.254.000 | 44,34 | 40,37 | 40,60 | 00:00:00 | | 2002-10-16 | 41,12 | 3.036.800 | 43,26 | 40,39 | 43,15 | 00:00:00 | | 2002-10-17 | 38,05 | 11.754.000 | 44,00 | 36,00 | 42,50 | 00:00:00 | | 2002-10-18 | 41,64 | 8.390.400 | 41,81 | 38,52 | 38,52 | 00:00:00 | | 2002-10-21 | 44,06 | 3.755.200 | 44,20 | 42,02 | 42,02 | 00:00:00 | | 2002-10-22 | 43,17 | 2.690.800 | 44,60 | 42,90 | 43,00 | 00:00:00 | | 2002-10-23 | 43,23 | 1.942.000 | 43,51 | 41,75 | 43,18 | 00:00:00 | | 2002-10-24 | 42,41 | 2.693.200 | 43,85 | 42,00 | 43,85 | 00:00:00 | | 2002-10-25 | 42,10 | 2.941.600 | 42,17 | 40,30 | 41,91 | 00:00:00 | | 2002-10-28 | 41,92 | 1.928.000 | 43,10 | 41,50 | 43,00 | 00:00:00 | | 2002-10-29 | 41,38 | 2.177.600 | 41,92 | 39,80 | 41,92 | 00:00:00 | | 2002-10-30 | 41,90 | 1.068.000 | 42,20 | 40,81 | 41,39 | 00:00:00 | | 2002-10-31 | 42,14 | 2.150.800 | 42,60 | 41,60 | 42,15 | 00:00:00 | | 2002-11-01 | 44,49 | 4.342.400 | 44,80 | 42,78 | 43,15 | 00:00:00 | | 2002-11-04 | 46,42 | 4.568.000 | 46,93 | 44,90 | 44,90 | 00:00:00 | | 2002-11-05 | 45,04 | 2.146.800 | 46,50 | 44,81 | 46,43 | 00:00:00 | | 2002-11-06 | 46,57 | 2.440.000 | 46,90 | 44,65 | 45,10 | 00:00:00 | | 2002-11-07 | 45,01 | 1.976.800 | 46,50 | 44,80 | 46,37 | 00:00:00 | | 2002-11-08 | 43,78 | 1.957.600 | 45,60 | 43,50 | 45,01 | 00:00:00 | | 2002-11-11 | 42,80 | 1.026.400 | 43,78 | 42,66 | 43,78 | 00:00:00 | | 2002-11-12 | 45,15 | 2.728.400 | 45,60 | 43,30 | 43,50 | 00:00:00 | | 2002-11-13 | 43,94 | 2.940.400 | 45,00 | 43,55 | 44,75 | 00:00:00 | | 2002-11-14 | 45,31 | 873.200 | 45,43 | 44,32 | 44,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
