Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NUE.US
144.81+3.55(+2.51%)(czas lokalny: 15.08.2024 10:50)Nucor Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 146.75 | 147.50 | 143.60 | 144.81 | 1 109 590 | 0 |
14.08.2024 | 142.81 | 142.87 | 139.41 | 139.71 | 1 190 995 | 0 |
13.08.2024 | 141.67 | 143.28 | 140.88 | 142.11 | 1 127 571 | 0 |
12.08.2024 | 145.32 | 145.34 | 140.37 | 142.15 | 1 622 670 | 0 |
09.08.2024 | 145.42 | 146.20 | 143.52 | 145.14 | 945 360 | 0 |
08.08.2024 | 146.19 | 147.03 | 145.18 | 146.23 | 1 193 999 | 0 |
07.08.2024 | 151.90 | 152.50 | 144.84 | 147.88 | 1 724 847 | 0 |
06.08.2024 | 150.30 | 153.35 | 149.57 | 151.06 | 1 178 467 | 0 |
05.08.2024 | 146.54 | 152.05 | 145.39 | 149.39 | 1 998 883 | 0 |
02.08.2024 | 153.68 | 155.57 | 149.36 | 151.05 | 2 175 501 | 0 |
01.08.2024 | 162.57 | 163.75 | 154.73 | 155.78 | 2 516 626 | 0 |
31.07.2024 | 160.00 | 165.76 | 159.66 | 162.94 | 2 438 628 | 0 |
30.07.2024 | 159.21 | 160.76 | 158.78 | 159.43 | 826 262 | 0 |
29.07.2024 | 160.26 | 160.88 | 158.07 | 159.41 | 1 134 041 | 0 |
26.07.2024 | 156.89 | 162.42 | 156.33 | 160.89 | 1 252 615 | 0 |
25.07.2024 | 156.32 | 158.97 | 154.91 | 157.02 | 1 390 583 | 0 |
24.07.2024 | 160.99 | 161.38 | 154.70 | 154.79 | 2 553 432 | 0 |
23.07.2024 | 160.50 | 164.90 | 158.92 | 161.55 | 2 119 102 | 0 |
22.07.2024 | 162.30 | 163.50 | 160.68 | 163.34 | 1 403 876 | 0 |
19.07.2024 | 165.90 | 166.05 | 162.28 | 162.50 | 1 564 060 | 0 |
18.07.2024 | 163.25 | 167.50 | 163.12 | 165.67 | 1 490 183 | 0 |
17.07.2024 | 166.08 | 166.87 | 163.72 | 164.00 | 1 322 900 | 0 |
16.07.2024 | 163.85 | 166.81 | 163.16 | 166.14 | 1 457 345 | 0 |
15.07.2024 | 163.01 | 167.00 | 163.00 | 164.87 | 1 651 342 | 0 |
12.07.2024 | 160.43 | 162.43 | 158.73 | 161.10 | 1 410 019 | 0 |
11.07.2024 | 154.84 | 160.15 | 154.62 | 158.96 | 1 927 642 | 0 |
10.07.2024 | 151.11 | 153.78 | 150.94 | 153.36 | 1 421 897 | 0 |
09.07.2024 | 151.71 | 153.23 | 150.24 | 150.25 | 1 498 320 | 0 |
08.07.2024 | 153.75 | 154.46 | 151.88 | 152.47 | 1 083 448 | 0 |
05.07.2024 | 155.55 | 156.00 | 153.29 | 153.84 | 1 347 980 | 0 |
03.07.2024 | 157.27 | 159.10 | 156.01 | 156.42 | 737 493 | 0 |
02.07.2024 | 156.71 | 157.87 | 155.67 | 156.46 | 1 142 973 | 0 |
01.07.2024 | 158.61 | 159.48 | 155.11 | 157.00 | 1 474 509 | 0 |
28.06.2024 | 156.88 | 160.44 | 155.32 | 158.08 | 3 418 700 | 0 |
27.06.2024 | 154.16 | 155.92 | 153.50 | 154.71 | 1 208 823 | 0 |
26.06.2024 | 150.90 | 154.72 | 150.74 | 154.56 | 1 616 049 | 0 |
25.06.2024 | 155.07 | 155.22 | 150.21 | 151.48 | 2 105 913 | 0 |
24.06.2024 | 157.97 | 158.90 | 155.52 | 155.56 | 1 633 782 | 0 |
21.06.2024 | 156.80 | 157.96 | 155.85 | 157.58 | 4 049 922 | 0 |
20.06.2024 | 155.98 | 158.72 | 155.32 | 156.81 | 1 261 823 | 0 |
18.06.2024 | 157.77 | 155.63 | 155.63 | 155.63 | 1 726 239 | 0 |
17.06.2024 | 154.09 | 158.18 | 152.15 | 157.38 | 2 168 552 | 0 |
14.06.2024 | 150.00 | 156.11 | 149.12 | 154.69 | 2 206 476 | 0 |
13.06.2024 | 153.93 | 154.53 | 151.60 | 154.12 | 1 226 506 | 0 |
12.06.2024 | 155.91 | 157.15 | 153.80 | 154.44 | 1 281 851 | 0 |
11.06.2024 | 156.25 | 156.62 | 153.35 | 155.43 | 1 783 431 | 0 |
10.06.2024 | 160.26 | 161.39 | 157.08 | 157.31 | 1 706 957 | 0 |
07.06.2024 | 162.12 | 163.88 | 160.00 | 161.00 | 1 643 603 | 0 |
06.06.2024 | 161.23 | 163.57 | 161.00 | 163.34 | 1 081 112 | 0 |
05.06.2024 | 161.18 | 163.11 | 161.13 | 161.69 | 1 251 047 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus