Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NUE.US
197.90-0.66(-0.33%)(czas lokalny: 28.03.2024 16:00)Nucor Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
20.03.2024 | 190.93 | 194.65 | 189.78 | 193.50 | 1 089 678 | 0 |
19.03.2024 | 190.26 | 192.24 | 189.26 | 190.95 | 1 094 672 | 0 |
18.03.2024 | 189.87 | 191.93 | 188.29 | 189.80 | 1 082 973 | 0 |
15.03.2024 | 180.90 | 188.93 | 180.94 | 188.48 | 3 369 162 | 0 |
14.03.2024 | 183.13 | 184.26 | 180.53 | 182.09 | 1 478 575 | 0 |
13.03.2024 | 184.45 | 185.64 | 181.68 | 184.10 | 1 825 425 | 0 |
12.03.2024 | 185.93 | 186.27 | 181.70 | 182.89 | 1 073 241 | 0 |
11.03.2024 | 184.28 | 185.22 | 180.60 | 184.82 | 1 169 907 | 0 |
08.03.2024 | 187.32 | 189.84 | 185.24 | 185.82 | 1 210 451 | 0 |
07.03.2024 | 186.35 | 188.95 | 185.61 | 186.41 | 944 795 | 0 |
06.03.2024 | 186.18 | 187.93 | 184.44 | 184.65 | 1 037 799 | 0 |
05.03.2024 | 185.60 | 186.71 | 183.10 | 184.80 | 1 347 819 | 0 |
04.03.2024 | 191.00 | 192.75 | 186.34 | 187.16 | 1 306 454 | 0 |
01.03.2024 | 192.44 | 195.00 | 189.11 | 190.70 | 1 413 253 | 0 |
29.02.2024 | 192.63 | 193.31 | 191.15 | 192.30 | 1 998 437 | 0 |
28.02.2024 | 191.68 | 193.88 | 191.00 | 192.19 | 963 252 | 0 |
27.02.2024 | 192.02 | 193.91 | 191.23 | 193.12 | 1 233 962 | 0 |
26.02.2024 | 189.45 | 192.86 | 189.25 | 191.59 | 1 297 820 | 0 |
23.02.2024 | 187.16 | 190.85 | 186.20 | 189.99 | 1 095 479 | 0 |
22.02.2024 | 184.67 | 188.00 | 184.67 | 186.65 | 1 259 183 | 0 |
21.02.2024 | 183.99 | 184.56 | 182.79 | 184.36 | 885 317 | 0 |
20.02.2024 | 183.39 | 185.24 | 182.67 | 183.99 | 1 391 963 | 0 |
16.02.2024 | 186.81 | 185.58 | 185.58 | 185.58 | 1 908 085 | 0 |
15.02.2024 | 181.42 | 187.00 | 180.77 | 186.36 | 1 193 262 | 0 |
14.02.2024 | 180.23 | 182.73 | 179.69 | 181.06 | 1 357 884 | 0 |
13.02.2024 | 183.46 | 183.71 | 178.22 | 179.48 | 1 530 617 | 0 |
12.02.2024 | 186.60 | 187.99 | 185.58 | 186.10 | 1 171 060 | 0 |
09.02.2024 | 186.56 | 187.10 | 185.13 | 186.54 | 1 198 525 | 0 |
08.02.2024 | 185.92 | 187.40 | 184.56 | 186.29 | 1 003 722 | 0 |
07.02.2024 | 182.35 | 187.82 | 182.11 | 186.21 | 1 648 458 | 0 |
06.02.2024 | 182.23 | 183.38 | 181.07 | 181.35 | 1 264 816 | 0 |
05.02.2024 | 182.12 | 183.30 | 181.23 | 182.31 | 1 508 465 | 0 |
02.02.2024 | 185.60 | 185.60 | 182.83 | 183.39 | 2 041 420 | 0 |
01.02.2024 | 187.94 | 189.87 | 185.21 | 185.62 | 2 189 338 | 0 |
31.01.2024 | 188.90 | 190.96 | 186.56 | 186.93 | 2 993 981 | 0 |
30.01.2024 | 178.00 | 190.74 | 176.88 | 188.90 | 3 630 592 | 0 |
29.01.2024 | 175.50 | 177.09 | 173.13 | 176.64 | 2 032 736 | 0 |
26.01.2024 | 175.20 | 177.28 | 174.12 | 175.10 | 1 370 188 | 0 |
25.01.2024 | 173.97 | 175.63 | 172.59 | 174.70 | 1 617 336 | 0 |
24.01.2024 | 172.80 | 173.73 | 171.26 | 172.63 | 1 379 474 | 0 |
23.01.2024 | 172.07 | 174.32 | 171.70 | 171.74 | 1 468 510 | 0 |
22.01.2024 | 166.07 | 170.77 | 165.96 | 170.44 | 1 642 416 | 0 |
19.01.2024 | 166.38 | 168.22 | 165.28 | 166.79 | 1 201 176 | 0 |
18.01.2024 | 170.46 | 170.79 | 165.91 | 166.40 | 2 245 205 | 0 |
17.01.2024 | 169.34 | 171.68 | 168.57 | 169.05 | 1 632 314 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus