Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NUE.US
168.85+2.18(+1.31%)(czas lokalny: 31.05.2024 16:00)Nucor Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 166.65 | 168.97 | 165.17 | 168.85 | 2 473 511 | 0 |
30.05.2024 | 166.20 | 168.04 | 165.91 | 166.67 | 1 367 356 | 0 |
29.05.2024 | 167.26 | 170.72 | 165.93 | 166.60 | 1 337 363 | 0 |
28.05.2024 | 171.15 | 171.26 | 167.92 | 168.39 | 1 570 881 | 0 |
24.05.2024 | 172.86 | 171.27 | 171.27 | 171.27 | 1 056 141 | 0 |
23.05.2024 | 171.50 | 172.12 | 170.46 | 171.53 | 949 488 | 0 |
22.05.2024 | 170.71 | 172.89 | 170.23 | 171.10 | 884 192 | 0 |
21.05.2024 | 171.07 | 172.54 | 170.22 | 172.12 | 899 721 | 0 |
20.05.2024 | 172.19 | 172.83 | 170.20 | 170.93 | 1 469 269 | 0 |
17.05.2024 | 174.80 | 174.99 | 171.51 | 172.12 | 1 243 178 | 0 |
16.05.2024 | 176.30 | 176.59 | 173.32 | 173.43 | 1 214 983 | 0 |
15.05.2024 | 173.21 | 176.48 | 173.11 | 176.21 | 1 455 273 | 0 |
14.05.2024 | 174.46 | 175.39 | 171.98 | 172.62 | 1 017 663 | 0 |
13.05.2024 | 173.89 | 175.44 | 173.00 | 173.74 | 812 236 | 0 |
10.05.2024 | 174.90 | 175.62 | 173.71 | 174.47 | 1 128 150 | 0 |
09.05.2024 | 170.03 | 174.76 | 170.03 | 174.37 | 1 229 197 | 0 |
08.05.2024 | 170.44 | 171.83 | 169.57 | 169.80 | 1 247 707 | 0 |
07.05.2024 | 171.00 | 172.16 | 170.08 | 171.79 | 1 399 710 | 0 |
06.05.2024 | 175.56 | 175.71 | 169.83 | 171.02 | 1 541 243 | 0 |
03.05.2024 | 171.67 | 174.62 | 171.10 | 173.92 | 1 042 700 | 0 |
02.05.2024 | 169.61 | 170.84 | 168.46 | 170.52 | 1 302 775 | 0 |
01.05.2024 | 169.59 | 172.05 | 167.73 | 168.67 | 1 242 570 | 0 |
30.04.2024 | 173.43 | 174.43 | 168.21 | 168.53 | 2 177 337 | 0 |
29.04.2024 | 176.14 | 176.60 | 174.27 | 175.24 | 1 198 744 | 0 |
26.04.2024 | 176.59 | 176.83 | 174.34 | 175.42 | 1 252 415 | 0 |
25.04.2024 | 171.39 | 176.18 | 170.82 | 175.88 | 1 622 877 | 0 |
24.04.2024 | 175.66 | 178.32 | 171.96 | 172.76 | 2 586 613 | 0 |
23.04.2024 | 176.70 | 183.95 | 174.40 | 174.64 | 4 805 614 | 0 |
22.04.2024 | 190.87 | 193.67 | 188.47 | 191.63 | 1 522 926 | 0 |
19.04.2024 | 191.10 | 191.82 | 189.13 | 191.36 | 1 621 888 | 0 |
18.04.2024 | 194.16 | 194.16 | 188.95 | 190.77 | 1 005 072 | 0 |
17.04.2024 | 194.32 | 195.96 | 191.62 | 192.78 | 1 152 192 | 0 |
16.04.2024 | 191.25 | 193.26 | 189.33 | 192.11 | 1 142 897 | 0 |
15.04.2024 | 197.10 | 197.79 | 192.75 | 194.01 | 854 649 | 0 |
12.04.2024 | 197.24 | 198.99 | 193.02 | 194.53 | 1 184 025 | 0 |
11.04.2024 | 198.48 | 199.15 | 196.48 | 197.34 | 778 397 | 0 |
10.04.2024 | 199.05 | 199.05 | 195.48 | 198.18 | 806 188 | 0 |
09.04.2024 | 202.44 | 203.00 | 197.12 | 199.88 | 907 901 | 0 |
08.04.2024 | 202.08 | 202.45 | 199.72 | 200.88 | 911 296 | 0 |
05.04.2024 | 198.73 | 201.50 | 197.96 | 200.97 | 563 604 | 0 |
04.04.2024 | 201.10 | 202.41 | 198.28 | 199.10 | 819 762 | 0 |
03.04.2024 | 198.68 | 202.89 | 197.31 | 200.15 | 1 308 555 | 0 |
02.04.2024 | 199.85 | 200.13 | 196.28 | 198.37 | 1 011 438 | 0 |
01.04.2024 | 199.72 | 201.52 | 197.87 | 200.00 | 906 990 | 0 |
28.03.2024 | 198.70 | 197.90 | 197.90 | 197.90 | 1 051 990 | 0 |
27.03.2024 | 195.00 | 198.63 | 194.58 | 198.56 | 858 391 | 0 |
26.03.2024 | 195.50 | 196.91 | 193.82 | 194.06 | 1 014 686 | 0 |
25.03.2024 | 195.74 | 198.61 | 195.25 | 195.48 | 950 944 | 0 |
22.03.2024 | 196.94 | 197.98 | 194.21 | 194.44 | 873 296 | 0 |
21.03.2024 | 195.00 | 197.23 | 193.22 | 196.38 | 1 589 868 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus