Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
154,69+0,57 (+0,37%)
No fechamento: 04:00PM EDT
155,99 +1,30 (+0,84%)
Pós-fechamento: 07:51PM EDT
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024150,00156,11149,12154,69154,692.206.500
13 de jun. de 2024153,93154,53151,60154,12154,121.226.900
12 de jun. de 2024155,91157,15153,81154,44154,441.282.600
11 de jun. de 2024156,25156,62153,35155,43155,431.784.700
10 de jun. de 2024160,26161,39157,08157,31157,311.707.000
07 de jun. de 2024162,12163,88160,00161,00161,001.674.700
06 de jun. de 2024161,23163,57161,01163,34163,341.081.100
05 de jun. de 2024161,18163,11161,13161,69161,691.251.400
04 de jun. de 2024164,99165,23160,99161,18161,181.643.700
03 de jun. de 2024167,88168,77164,90166,81166,811.442.000
31 de mai. de 2024166,65168,97165,17168,85168,852.484.600
30 de mai. de 2024166,20168,04165,91166,67166,671.380.200
29 de mai. de 2024167,26170,72165,93166,60166,601.337.500
28 de mai. de 2024171,15171,26167,92168,39168,391.571.400
24 de mai. de 2024172,86173,00169,47171,27171,271.056.100
23 de mai. de 2024171,50172,12170,46171,53171,53950.100
22 de mai. de 2024171,02172,89170,23171,10171,10884.300
21 de mai. de 2024171,07172,54170,22172,12172,12901.500
20 de mai. de 2024172,19172,83170,20170,93170,931.474.900
17 de mai. de 2024174,80174,99171,52172,12172,121.245.000
16 de mai. de 2024176,30176,59173,32173,43173,431.215.800
15 de mai. de 2024173,21176,48173,11176,21176,211.467.500
14 de mai. de 2024174,46175,39171,98172,62172,621.021.600
13 de mai. de 2024173,89175,39173,00173,74173,74812.200
10 de mai. de 2024174,90175,63173,71174,47174,471.149.400
09 de mai. de 2024170,03174,76170,03174,37174,371.230.800
08 de mai. de 2024170,44171,83169,57169,80169,801.247.800
07 de mai. de 2024171,00172,14170,08171,79171,791.400.700
06 de mai. de 2024175,52175,71169,83171,02171,021.588.300
03 de mai. de 2024171,67174,63171,10173,92173,921.054.700
02 de mai. de 2024169,61170,84168,46170,52170,521.303.100
01 de mai. de 2024169,59172,05167,73168,67168,671.254.900
30 de abr. de 2024174,29174,38168,21168,53168,532.179.100
29 de abr. de 2024175,98176,60174,27175,24175,241.198.700
26 de abr. de 2024176,59176,83174,34175,42175,421.253.900
25 de abr. de 2024171,39176,18170,82175,88175,881.623.600
24 de abr. de 2024175,00178,32171,96172,76172,762.587.000
23 de abr. de 2024177,70183,95174,40174,64174,644.855.700
22 de abr. de 2024190,98193,61188,47191,63191,631.609.800
19 de abr. de 2024191,10191,82189,13191,36191,361.622.600
18 de abr. de 2024194,16194,16188,95190,77190,771.051.900
17 de abr. de 2024194,32195,96191,62192,78192,781.152.500
16 de abr. de 2024191,25193,26189,33192,11192,111.142.900
15 de abr. de 2024197,10197,79192,75194,01194,01855.100
12 de abr. de 2024197,24198,99193,02194,53194,531.186.200
11 de abr. de 2024198,48199,15196,59197,34197,34781.900
10 de abr. de 2024199,05199,05195,48198,18198,18806.200
09 de abr. de 2024202,44203,00197,12199,88199,88908.600
08 de abr. de 2024202,08202,45199,72200,88200,88912.500
05 de abr. de 2024198,73201,47197,96200,97200,97563.600
04 de abr. de 2024201,10202,42198,28199,10199,10819.900
03 de abr. de 2024198,68202,89197,31200,15200,151.308.600
02 de abr. de 2024199,85199,96196,28198,37198,371.012.000
01 de abr. de 2024199,72201,52197,89200,00200,00907.300
28 de mar. de 2024198,70199,00196,50197,90197,901.051.900
27 de mar. de 2024195,00198,63194,58198,56198,56859.000
26 de mar. de 2024195,66196,88193,82194,06194,061.015.600
25 de mar. de 2024195,74198,61195,25195,48195,48951.100
22 de mar. de 2024196,94197,98194,21194,44194,44873.300
21 de mar. de 2024195,00197,23193,22196,38196,381.591.500
20 de mar. de 2024190,93194,65189,78193,50193,501.090.200
19 de mar. de 2024190,26192,24189,27190,95190,951.094.800
18 de mar. de 2024189,87191,93188,29189,80189,801.083.000
15 de mar. de 2024182,20188,93180,90188,48188,483.369.300
14 de mar. de 2024183,13184,16180,53182,09182,091.487.500
13 de mar. de 2024184,45185,64181,68184,10184,101.825.500
12 de mar. de 2024185,93186,27181,70182,89182,891.073.400
11 de mar. de 2024184,28185,22180,60184,82184,821.169.900
08 de mar. de 2024187,32189,84185,24185,82185,821.210.600
07 de mar. de 2024186,35188,95185,61186,41186,41945.400
06 de mar. de 2024186,18187,93184,44184,65184,651.038.200
05 de mar. de 2024185,60186,71183,10184,80184,801.348.000
04 de mar. de 2024191,00192,76186,34187,16187,161.306.500
01 de mar. de 2024192,44195,00189,11190,70190,701.420.100
29 de fev. de 2024192,63193,31191,15192,30192,301.998.500
28 de fev. de 2024191,68193,88191,00192,19192,19963.300
27 de fev. de 2024192,02193,91191,23193,12193,121.234.000
26 de fev. de 2024189,45192,86189,25191,59191,591.298.100
23 de fev. de 2024187,16190,85186,20189,99189,991.095.600
22 de fev. de 2024184,67188,00184,67186,65186,651.259.300
21 de fev. de 2024183,99184,56182,81184,36184,36885.400
20 de fev. de 2024183,62185,24182,68183,99183,991.421.600
16 de fev. de 2024186,81189,58184,63185,58185,581.908.000
15 de fev. de 2024181,42187,00180,77186,36186,361.194.000
14 de fev. de 2024180,23182,71179,69181,06181,061.357.900
13 de fev. de 2024183,46183,71178,22179,48179,481.530.700
12 de fev. de 2024186,60187,99185,58186,10186,101.171.800
09 de fev. de 2024186,56187,10185,16186,54186,541.198.700
08 de fev. de 2024185,92187,39184,56186,29186,291.003.900
07 de fev. de 2024182,35187,82182,35186,21186,211.663.700
06 de fev. de 2024182,23183,32181,07181,35181,351.264.900
05 de fev. de 2024182,12183,24181,23182,31182,311.508.800
02 de fev. de 2024185,60185,60182,83183,39183,392.097.100
01 de fev. de 2024187,94189,87185,21185,62185,622.250.100
31 de jan. de 2024188,90190,96186,56186,93186,933.037.400
30 de jan. de 2024178,00190,74176,88188,90188,903.647.800
29 de jan. de 2024175,50177,09173,13176,64176,642.203.700
26 de jan. de 2024175,20177,24174,12175,10175,101.370.600
25 de jan. de 2024173,97175,63172,59174,70174,701.624.200
24 de jan. de 2024172,80173,73171,30172,63172,631.379.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...