Mercado fechado

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
197,90-0,66 (-0,33%)
No fechamento: 04:00PM EDT
198,45 +0,55 (+0,28%)
Pós-fechamento: 07:21PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024198,70198,95196,70197,90197,901.051.765
27 de mar. de 2024195,00198,63194,58198,56198,56859.000
27 de mar. de 20240.54 Dividendo
26 de mar. de 2024195,66196,88193,82194,06193,521.015.600
25 de mar. de 2024195,74198,61195,25195,48194,94951.100
22 de mar. de 2024196,94197,98194,21194,44193,90873.300
21 de mar. de 2024195,00197,23193,22196,38195,831.591.500
20 de mar. de 2024190,93194,65189,78193,50192,961.090.200
19 de mar. de 2024190,26192,24189,27190,95190,421.094.800
18 de mar. de 2024189,87191,93188,29189,80189,271.083.000
15 de mar. de 2024182,20188,93180,90188,48187,963.369.300
14 de mar. de 2024183,13184,16180,53182,09181,581.487.500
13 de mar. de 2024184,45185,64181,68184,10183,591.825.500
12 de mar. de 2024185,93186,27181,70182,89182,381.073.400
11 de mar. de 2024184,28185,22180,60184,82184,311.169.900
08 de mar. de 2024187,32189,84185,24185,82185,301.210.600
07 de mar. de 2024186,35188,95185,61186,41185,89945.400
06 de mar. de 2024186,18187,93184,44184,65184,141.038.200
05 de mar. de 2024185,60186,71183,10184,80184,291.348.000
04 de mar. de 2024191,00192,76186,34187,16186,641.306.500
01 de mar. de 2024192,44195,00189,11190,70190,171.420.100
29 de fev. de 2024192,63193,31191,15192,30191,761.998.500
28 de fev. de 2024191,68193,88191,00192,19191,66963.300
27 de fev. de 2024192,02193,91191,23193,12192,581.234.000
26 de fev. de 2024189,45192,86189,25191,59191,061.298.100
23 de fev. de 2024187,16190,85186,20189,99189,461.095.600
22 de fev. de 2024184,67188,00184,67186,65186,131.259.300
21 de fev. de 2024183,99184,56182,81184,36183,85885.400
20 de fev. de 2024183,62185,24182,68183,99183,481.421.600
16 de fev. de 2024186,81189,58184,63185,58185,061.908.000
15 de fev. de 2024181,42187,00180,77186,36185,841.194.000
14 de fev. de 2024180,23182,71179,69181,06180,561.357.900
13 de fev. de 2024183,46183,71178,22179,48178,981.530.700
12 de fev. de 2024186,60187,99185,58186,10185,581.171.800
09 de fev. de 2024186,56187,10185,16186,54186,021.198.700
08 de fev. de 2024185,92187,39184,56186,29185,771.003.900
07 de fev. de 2024182,35187,82182,35186,21185,691.663.700
06 de fev. de 2024182,23183,32181,07181,35180,851.264.900
05 de fev. de 2024182,12183,24181,23182,31181,801.508.800
02 de fev. de 2024185,60185,60182,83183,39182,882.097.100
01 de fev. de 2024187,94189,87185,21185,62185,102.250.100
31 de jan. de 2024188,90190,96186,56186,93186,413.037.400
30 de jan. de 2024178,00190,74176,88188,90188,373.647.800
29 de jan. de 2024175,50177,09173,13176,64176,152.203.700
26 de jan. de 2024175,20177,24174,12175,10174,611.370.600
25 de jan. de 2024173,97175,63172,59174,70174,211.624.200
24 de jan. de 2024172,80173,73171,30172,63172,151.379.600
23 de jan. de 2024172,07174,32171,71171,74171,261.479.600
22 de jan. de 2024166,07170,77166,04170,44169,971.642.900
19 de jan. de 2024166,38168,21165,29166,79166,331.219.500
18 de jan. de 2024170,46170,79165,91166,40165,942.470.000
17 de jan. de 2024169,34171,68168,57169,05168,581.632.700
16 de jan. de 2024168,89171,09167,60170,80170,321.534.700
12 de jan. de 2024168,43170,23167,52168,89168,42774.100
11 de jan. de 2024168,86169,63166,68168,19167,72824.000
10 de jan. de 2024167,11169,12166,68168,86168,391.203.300
09 de jan. de 2024171,20171,88166,93167,11166,642.199.000
08 de jan. de 2024170,07172,88167,28172,75172,271.274.700
05 de jan. de 2024171,44172,62169,87170,57170,101.489.800
04 de jan. de 2024176,53177,62171,94172,07171,591.809.100
03 de jan. de 2024173,00178,04172,44176,57176,081.624.200
02 de jan. de 2024173,69176,53173,34175,43174,941.208.000
29 de dez. de 2023175,00175,43173,52174,04173,56903.600
28 de dez. de 2023176,52177,18174,94175,19174,701.002.300
28 de dez. de 20230.54 Dividendo
27 de dez. de 2023178,12178,86177,28177,87176,84855.800
26 de dez. de 2023178,07179,17177,76178,25177,21477.000
22 de dez. de 2023177,00178,91176,98178,06177,03927.400
21 de dez. de 2023177,45178,18176,00176,62175,59955.900
20 de dez. de 2023176,83179,29175,66175,69174,671.543.500
19 de dez. de 2023174,78178,16173,22177,86176,831.718.200
18 de dez. de 2023175,72178,17173,54174,22173,211.994.800
15 de dez. de 2023171,34175,53169,50172,82171,823.915.600
14 de dez. de 2023164,60171,23162,94170,85169,862.399.500
13 de dez. de 2023163,76167,69161,91166,72165,751.469.800
12 de dez. de 2023165,03166,33162,34163,76162,811.063.300
11 de dez. de 2023160,58164,78159,02164,58163,621.321.300
08 de dez. de 2023162,61165,06161,85162,09161,15928.500
07 de dez. de 2023162,82164,25161,51163,22162,271.228.100
06 de dez. de 2023165,12166,85162,00162,24161,301.532.000
05 de dez. de 2023166,83166,83163,54165,76164,801.476.700
04 de dez. de 2023169,00170,30167,33167,40166,431.580.600
01 de dez. de 2023171,47172,81169,77170,41169,422.038.800
30 de nov. de 2023164,65170,78164,18169,97168,985.483.700
29 de nov. de 2023161,55163,86161,13163,78162,831.252.600
28 de nov. de 2023161,04163,45160,30161,16160,221.472.500
27 de nov. de 2023156,82161,74156,38161,23160,291.349.400
24 de nov. de 2023157,58157,99155,72157,16156,25435.100
22 de nov. de 2023157,70158,04155,91157,40156,49695.000
21 de nov. de 2023156,84159,24156,06157,79156,871.021.800
20 de nov. de 2023156,92158,74156,84157,05156,14856.600
17 de nov. de 2023156,39157,28155,57156,76155,85983.100
16 de nov. de 2023156,02157,09152,63154,94154,041.334.800
15 de nov. de 2023155,49157,33155,39156,57155,66820.100
14 de nov. de 2023155,00156,30154,00154,98154,081.239.700
13 de nov. de 2023152,27153,38151,04152,94152,05733.200
10 de nov. de 2023151,59152,99150,21152,62151,73915.100
09 de nov. de 2023154,52154,52150,61151,16150,281.026.600
08 de nov. de 2023151,05154,17151,05152,96152,071.184.000
07 de nov. de 2023151,84152,81151,10151,44150,561.116.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...