Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NUE.US
169.45+6.34(+3.88%)(czas lokalny: 02.01.2026 16:00)Nucor Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 164.78 | 169.64 | 164.38 | 169.45 | 55 229 | 0 |
| 31.12.2025 | 164.78 | 164.78 | 162.21 | 163.12 | 28 919 | 0 |
| 30.12.2025 | 166.08 | 167.29 | 164.72 | 164.79 | 94 998 | 0 |
| 29.12.2025 | 165.76 | 166.25 | 164.70 | 165.47 | 57 196 | 0 |
| 26.12.2025 | 165.34 | 166.43 | 165.04 | 166.36 | 33 677 | 0 |
| 24.12.2025 | 164.14 | 166.34 | 163.41 | 165.44 | 426 944 | 0 |
| 23.12.2025 | 164.38 | 165.82 | 163.28 | 163.74 | 40 054 | 0 |
| 22.12.2025 | 160.25 | 164.29 | 159.22 | 164.23 | 60 618 | 0 |
| 19.12.2025 | 156.13 | 159.21 | 155.81 | 159.16 | 79 019 | 0 |
| 18.12.2025 | 159.25 | 160.87 | 157.13 | 157.78 | 102 528 | 0 |
| 17.12.2025 | 157.34 | 161.68 | 157.34 | 160.59 | 90 149 | 0 |
| 16.12.2025 | 161.85 | 163.77 | 161.50 | 162.27 | 46 728 | 0 |
| 15.12.2025 | 165.09 | 165.36 | 160.71 | 161.95 | 63 627 | 0 |
| 12.12.2025 | 167.17 | 167.45 | 163.91 | 165.04 | 52 947 | 0 |
| 11.12.2025 | 164.48 | 168.09 | 164.36 | 166.54 | 42 494 | 0 |
| 10.12.2025 | 160.00 | 165.13 | 160.00 | 164.34 | 68 673 | 0 |
| 09.12.2025 | 157.57 | 159.39 | 157.32 | 158.13 | 44 084 | 0 |
| 08.12.2025 | 158.88 | 160.47 | 158.22 | 159.31 | 55 165 | 0 |
| 05.12.2025 | 162.77 | 162.77 | 159.16 | 159.44 | 77 900 | 0 |
| 04.12.2025 | 163.42 | 163.68 | 160.73 | 162.68 | 109 072 | 0 |
| 03.12.2025 | 161.22 | 166.26 | 160.72 | 164.70 | 99 441 | 0 |
| 02.12.2025 | 161.49 | 161.73 | 160.19 | 161.12 | 38 489 | 0 |
| 01.12.2025 | 158.62 | 162.17 | 158.62 | 160.73 | 37 423 | 0 |
| 28.11.2025 | 159.29 | 159.91 | 158.63 | 159.49 | 17 229 | 0 |
| 26.11.2025 | 156.12 | 159.38 | 155.85 | 159.12 | 47 669 | 0 |
| 25.11.2025 | 154.37 | 157.77 | 153.69 | 156.16 | 29 079 | 0 |
| 24.11.2025 | 151.83 | 153.90 | 150.92 | 153.60 | 45 865 | 0 |
| 21.11.2025 | 147.50 | 152.66 | 146.64 | 152.32 | 52 526 | 0 |
| 20.11.2025 | 150.54 | 153.56 | 147.16 | 147.22 | 96 496 | 0 |
| 19.11.2025 | 149.25 | 150.22 | 147.15 | 148.57 | 63 040 | 0 |
| 18.11.2025 | 147.29 | 150.61 | 146.70 | 148.44 | 145 053 | 0 |
| 17.11.2025 | 147.39 | 151.16 | 146.18 | 148.67 | 146 078 | 0 |
| 14.11.2025 | 144.95 | 150.55 | 143.95 | 147.77 | 144 093 | 0 |
| 13.11.2025 | 148.59 | 149.36 | 144.14 | 145.84 | 169 024 | 0 |
| 12.11.2025 | 145.57 | 150.37 | 145.57 | 148.37 | 155 745 | 0 |
| 11.11.2025 | 143.25 | 144.71 | 141.41 | 144.04 | 113 428 | 0 |
| 10.11.2025 | 144.88 | 144.88 | 140.92 | 142.71 | 425 976 | 0 |
| 07.11.2025 | 144.51 | 144.68 | 142.12 | 144.24 | 114 111 | 0 |
| 06.11.2025 | 145.50 | 147.35 | 144.49 | 144.59 | 198 534 | 0 |
| 05.11.2025 | 143.97 | 146.60 | 142.82 | 145.15 | 141 963 | 0 |
| 04.11.2025 | 144.87 | 146.73 | 143.89 | 144.28 | 181 005 | 0 |
| 03.11.2025 | 149.50 | 149.50 | 144.93 | 148.11 | 155 064 | 0 |
| 31.10.2025 | 149.50 | 151.95 | 148.01 | 150.09 | 204 595 | 0 |
| 30.10.2025 | 152.91 | 153.30 | 149.45 | 149.73 | 203 431 | 0 |
| 29.10.2025 | 152.95 | 155.83 | 151.31 | 154.47 | 111 248 | 0 |
| 28.10.2025 | 146.44 | 154.57 | 145.81 | 152.04 | 105 099 | 0 |
| 27.10.2025 | 140.09 | 144.82 | 139.32 | 144.21 | 213 919 | 0 |
| 24.10.2025 | 139.05 | 140.75 | 138.60 | 138.67 | 51 707 | 0 |
| 23.10.2025 | 137.29 | 139.00 | 135.67 | 138.45 | 50 144 | 0 |
| 22.10.2025 | 139.20 | 140.41 | 136.32 | 136.66 | 65 218 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
