La bourse ferme dans 6 h 42 min

Nucor Corporation (NUE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
162,24-3,52 (-2,12 %)
À la clôture : 04:00PM EST
162,16 -0,08 (-0,05 %)
Avant Bourse : 04:11AM EST
Durée:
07 déc. 2022 - 07 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 2023165,12166,85162,00162,24162,241 532 000
05 déc. 2023166,83166,83163,54165,76165,761 476 700
04 déc. 2023169,00170,30167,33167,40167,401 580 600
01 déc. 2023171,47172,81169,77170,41170,412 038 800
30 nov. 2023164,65170,78164,18169,97169,975 483 700
29 nov. 2023161,55163,86161,13163,78163,781 252 600
28 nov. 2023161,04163,45160,30161,16161,161 472 500
27 nov. 2023156,82161,74156,38161,23161,231 349 400
24 nov. 2023157,58157,99155,72157,16157,16435 100
22 nov. 2023157,70158,04155,91157,40157,40695 000
21 nov. 2023156,84159,24156,06157,79157,791 021 800
20 nov. 2023156,92158,74156,84157,05157,05856 600
17 nov. 2023156,39157,28155,57156,76156,76983 100
16 nov. 2023156,02157,09152,63154,94154,941 334 800
15 nov. 2023155,49157,33155,39156,57156,57820 100
14 nov. 2023155,00156,30154,00154,98154,981 239 700
13 nov. 2023152,27153,38151,04152,94152,94733 200
10 nov. 2023151,59152,99150,21152,62152,62915 100
09 nov. 2023154,52154,52150,61151,16151,161 026 600
08 nov. 2023151,05154,17151,05152,96152,961 184 000
07 nov. 2023151,84152,81151,10151,44151,441 116 200
06 nov. 2023153,44155,23152,30153,13153,131 007 300
03 nov. 2023153,01155,15152,29152,31152,311 174 800
02 nov. 2023149,61152,12149,42151,26151,26899 800
01 nov. 2023147,79148,18145,35147,99147,991 724 800
31 oct. 2023148,40149,64147,06147,79147,791 454 300
30 oct. 2023149,47150,00147,00148,95148,951 201 100
27 oct. 2023148,57149,16146,37148,11148,111 491 300
26 oct. 2023145,88150,48145,88148,31148,311 891 500
25 oct. 2023147,52148,06143,29144,60144,601 565 100
24 oct. 2023143,23148,82142,17147,17147,172 139 300
23 oct. 2023140,84142,46140,07140,49140,491 807 200
20 oct. 2023144,00144,96141,15141,36141,361 570 700
19 oct. 2023145,19147,84143,43143,75143,751 762 300
18 oct. 2023148,00148,65145,04145,11145,111 575 000
17 oct. 2023146,97150,46146,58149,56149,561 097 200
16 oct. 2023149,55150,06147,98149,00149,00879 200
13 oct. 2023146,68149,00144,82147,06147,061 534 800
12 oct. 2023153,40153,41146,39147,55147,552 089 400
11 oct. 2023156,30157,71153,34154,86154,861 258 800
10 oct. 2023156,74158,85155,79155,90155,901 264 100
09 oct. 2023157,23157,79154,08155,66155,661 025 100
06 oct. 2023156,56158,82154,14157,23157,231 539 200
05 oct. 2023156,00157,72155,33156,43156,431 215 800
04 oct. 2023156,37158,23155,17156,93156,931 458 300
03 oct. 2023153,49156,59153,40155,97155,971 487 900
02 oct. 2023156,46157,89153,81154,78154,781 460 200
29 sept. 2023158,97159,74155,79156,35156,351 213 600
28 sept. 2023155,68158,94155,39157,76157,761 232 200
28 sept. 20230.51 Dividende
27 sept. 2023153,57157,33152,59155,71155,201 869 700
26 sept. 2023154,43155,49151,50151,74151,241 270 600
25 sept. 2023152,87155,76152,39155,25154,741 247 900
22 sept. 2023152,11155,12151,87153,13152,631 156 200
21 sept. 2023153,81154,66151,38151,54151,041 205 000
20 sept. 2023159,54160,13155,22155,39154,881 053 500
19 sept. 2023155,20158,87155,18158,19157,671 486 800
18 sept. 2023155,42157,28154,24154,67154,161 643 900
15 sept. 2023162,23162,74154,90155,42154,914 853 800
14 sept. 2023164,17165,88162,70165,53164,991 575 500
13 sept. 2023163,00163,12160,10161,13160,601 110 200
12 sept. 2023162,22165,10160,90163,02162,491 075 000
11 sept. 2023167,50168,58162,04163,17162,641 397 900
08 sept. 2023167,92168,72164,53164,94164,401 424 800
07 sept. 2023167,02169,63166,63168,90168,351 554 400
06 sept. 2023169,94171,91165,85168,60168,051 443 500
05 sept. 2023172,17172,17168,84170,24169,681 446 600
01 sept. 2023173,99174,92171,32172,58172,01977 300
31 août 2023170,66172,45169,77172,10171,541 264 700
30 août 2023171,63171,68169,96170,26169,70647 100
29 août 2023166,58171,84166,18171,72171,161 047 500
28 août 2023165,42168,29165,12166,94166,39942 900
25 août 2023166,17166,66163,12165,40164,861 017 900
24 août 2023165,08166,82163,07165,02164,481 213 900
23 août 2023167,90168,90166,67167,01166,461 338 600
22 août 2023169,19170,48168,05168,42167,871 035 700
21 août 2023168,62169,18166,48167,66167,11715 100
18 août 2023166,16169,09165,95168,34167,791 050 600
17 août 2023170,02172,30167,22167,93167,381 174 300
16 août 2023168,81171,01168,46168,48167,93895 700
15 août 2023170,39170,86168,21169,25168,701 208 200
14 août 2023170,44174,50167,49172,04171,482 145 200
11 août 2023165,67167,49165,27166,52165,971 053 500
10 août 2023170,00170,77164,33166,26165,721 270 600
09 août 2023170,72171,57169,01169,38168,831 104 500
08 août 2023166,82170,53164,81169,91169,351 120 500
07 août 2023168,77170,89168,17169,26168,71949 400
04 août 2023171,86172,81167,47167,76167,211 299 300
03 août 2023170,00174,73169,42171,78171,221 468 200
02 août 2023170,89172,66169,18169,59169,031 726 000
01 août 2023169,64173,58168,94173,00172,431 268 400
31 juil. 2023170,72173,47170,08172,09171,531 719 800
28 juil. 2023169,00170,61166,35168,94168,39979 800
27 juil. 2023168,19169,93167,36168,43167,881 246 300
26 juil. 2023169,96172,02166,75168,91168,361 327 400
25 juil. 2023163,97174,25163,48172,88172,311 861 900
24 juil. 2023164,78167,76163,68166,65166,101 295 500
21 juil. 2023166,42166,68163,36163,83163,291 178 400
20 juil. 2023167,90168,09164,84166,02165,481 164 900
19 juil. 2023170,01170,09166,07167,12166,571 085 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...