Italia markets close in 6 hours 24 minutes

Nu Skin Enterprises, Inc. (NUS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,48-0,17 (-1,25%)
Alla chiusura: 04:00PM EDT
13,48 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202413,6513,7413,3213,4813,48538.200
17 mag 202413,8213,8213,3813,6513,65529.500
16 mag 202413,6213,8613,5313,8613,86581.800
15 mag 202414,0014,0013,1913,5913,59833.900
14 mag 202413,8113,9913,6313,8913,89688.900
13 mag 202413,3713,8113,3113,5113,51907.600
10 mag 202412,7513,2712,6813,2213,221.335.700
09 mag 202412,6512,8112,1412,7812,78967.500
08 mag 202412,0612,4311,9812,4212,42757.200
07 mag 202412,2812,4712,2112,2512,25486.400
06 mag 202412,4712,6412,1412,2012,20415.800
03 mag 202412,3612,4812,0812,4112,41444.000
02 mag 202412,0212,3212,0012,1512,15453.400
01 mag 202411,7812,1611,7711,8311,83520.700
30 apr 202412,0312,1411,7311,7611,76661.400
29 apr 202412,3812,6112,1212,2812,28469.600
26 apr 202412,2112,4511,9712,3112,31429.600
25 apr 202412,3412,4412,1012,2412,24470.600
24 apr 202412,5612,5612,3712,4712,47440.000
23 apr 202412,4912,9812,4912,7512,75568.300
22 apr 202413,0713,0812,6012,6412,64558.100
19 apr 202412,5813,1012,5813,0113,01516.500
18 apr 202412,5012,8212,3412,7012,70788.400
17 apr 202412,3912,6312,3012,3612,36504.800
16 apr 202411,9012,3611,9012,2812,28574.700
15 apr 202412,0612,1811,8412,0112,01795.700
12 apr 202412,2112,3111,9512,0512,05540.600
11 apr 202412,3912,5012,2212,2512,25555.200
10 apr 202412,5712,5712,1912,2012,20653.400
09 apr 202412,5313,1612,5312,9912,99366.800
08 apr 202412,6412,8312,5312,5312,53456.600
05 apr 202412,4612,5512,3412,5212,52621.100
04 apr 202413,0113,0912,4512,4812,48410.600
03 apr 202413,0013,2012,6012,8912,89390.200
02 apr 202413,3013,4612,9713,1413,14488.000
01 apr 202413,7413,7513,4113,4813,48435.000
28 mar 202413,8314,0413,5813,8313,83446.800
27 mar 202412,9413,7612,8413,7513,75622.700
26 mar 202412,6013,0412,5912,8412,84482.700
25 mar 202412,3212,6612,3212,5012,50515.200
22 mar 202412,6912,7112,3012,3012,30464.500
21 mar 202412,7512,9012,6012,6912,69664.900
20 mar 202412,5612,8412,3912,7112,71595.900
19 mar 202412,8113,1812,5312,6112,61654.000
18 mar 202413,2613,3812,7912,8612,86871.500
15 mar 202412,7813,3012,7213,2513,254.365.000
14 mar 202413,2013,2112,7112,8312,83985.500
13 mar 202413,1013,4813,0713,2013,20846.600
12 mar 202413,1713,2112,8213,0613,06954.800
11 mar 202412,5813,3612,5113,1313,13965.200
08 mar 202413,0013,1112,7112,7412,74570.700
07 mar 202412,9013,1012,6412,8012,80714.900
06 mar 202412,6912,8712,5112,8212,82683.100
05 mar 202412,7412,9612,5612,5712,57584.500
04 mar 202412,6313,0112,3612,8012,80987.600
01 mar 202412,5712,7012,2812,6412,64590.900
29 feb 202412,5113,0512,3812,5012,501.017.000
28 feb 202412,1912,5112,0612,3812,38779.900
27 feb 202412,4112,5812,3312,3712,37593.600
26 feb 202412,4612,6312,2012,3412,34822.000
23 feb 202412,2512,6712,1412,5812,58818.400
23 feb 20240.06 Dividendo
22 feb 202412,5412,6012,2512,2912,23909.500
21 feb 202412,9613,0812,3812,6612,601.177.200
20 feb 202413,6113,6212,8913,0312,971.463.000
16 feb 202413,8614,6413,5213,6913,622.149.900
15 feb 202413,3714,6013,3713,8213,752.956.600
14 feb 202417,5417,6817,3417,4317,34905.800
13 feb 202418,1318,4517,3017,3917,31897.100
12 feb 202417,6918,8217,6918,7218,63757.800
09 feb 202417,7517,8517,4017,6017,51774.000
08 feb 202417,4917,9217,4117,8217,73878.600
07 feb 202417,8517,8917,3717,4417,35649.700
06 feb 202417,6918,0517,5317,7517,66544.300
05 feb 202418,0218,0717,6817,7217,63582.000
02 feb 202418,5518,6718,0318,1618,07414.400
01 feb 202418,7018,9718,4118,8818,79418.900
31 gen 202418,7019,1218,5418,5618,471.922.500
30 gen 202418,6918,8218,5718,6918,60498.600
29 gen 202418,7718,9018,5018,8618,77546.200
26 gen 202419,0919,3018,7618,7618,67382.900
25 gen 202418,5519,0418,5518,9618,87479.700
24 gen 202418,5318,7718,2118,2918,20476.800
23 gen 202418,2618,7518,0218,2918,20685.400
22 gen 202417,5218,0217,4518,0117,92770.400
19 gen 202417,4617,6017,0917,3817,30724.700
18 gen 202417,3117,3816,8817,3717,29526.800
17 gen 202417,3017,6217,1817,2817,20539.000
16 gen 202418,0118,0217,6017,6617,57526.800
12 gen 202418,7618,8718,0018,1218,03369.900
11 gen 202418,6618,6618,0618,4618,37551.100
10 gen 202418,4918,8418,3818,7718,68511.100
09 gen 202418,7018,7918,4018,4918,40487.000
08 gen 202418,6619,1818,5418,9918,90437.100
05 gen 202418,7818,9618,3518,6318,54441.500
04 gen 202419,1719,3618,8318,9318,84615.000
03 gen 202420,2020,3119,1019,2419,15949.100
02 gen 202419,3520,7519,2220,3220,22632.200
29 dic 202319,3519,5919,3219,4219,33530.700
28 dic 202319,1919,5719,1919,3819,29380.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...