NUE - Nucor Corporation

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023138,43141,87137,90141,29141,292 139 100
01 juin 2023133,79134,01131,90133,03133,031 498 300
31 mai 2023131,47132,65129,79132,06132,062 394 300
30 mai 2023135,19135,92132,03133,01133,011 074 600
26 mai 2023135,05137,39134,68136,14136,14992 600
25 mai 2023133,56135,43132,79134,69134,691 276 900
24 mai 2023136,20136,20132,64133,37133,371 539 400
23 mai 2023137,31137,75133,60136,92136,921 930 600
22 mai 2023139,15140,69138,28139,96139,961 260 800
19 mai 2023141,46141,88137,87138,67138,671 329 100
18 mai 2023138,46140,53137,39140,28140,281 140 800
17 mai 2023139,01140,34137,85139,64139,641 074 100
16 mai 2023139,79139,95136,42136,78136,78974 400
15 mai 2023140,16140,88138,70140,48140,481 164 900
12 mai 2023138,62140,46137,83139,08139,081 432 000
11 mai 2023133,97138,19133,41137,51137,512 507 800
10 mai 2023142,38143,00134,72137,62137,621 812 200
09 mai 2023140,33141,92139,75140,17140,171 622 200
08 mai 2023144,84145,30141,00141,62141,621 124 300
05 mai 2023142,38144,41141,49142,32142,322 149 400
04 mai 2023144,96146,56138,88139,88139,882 831 600
03 mai 2023147,31150,33146,14146,19146,191 490 800
02 mai 2023147,61148,25143,19146,56146,561 782 300
01 mai 2023148,95149,94147,68148,01148,01915 200
28 avr. 2023147,01148,50145,69148,18148,181 645 500
27 avr. 2023145,36148,50144,19148,29148,291 442 200
26 avr. 2023148,17148,50143,67144,50144,502 033 500
25 avr. 2023152,23152,68147,87147,95147,951 744 600
24 avr. 2023152,57155,41152,15155,04155,041 584 700
21 avr. 2023154,62155,02150,36153,45153,452 478 400
20 avr. 2023150,50158,35149,51155,73155,733 801 300
19 avr. 2023149,17149,96147,09147,61147,611 967 600
18 avr. 2023148,63151,33148,48151,08151,081 474 300
17 avr. 2023146,67148,04145,90147,67147,671 465 800
14 avr. 2023146,51148,00145,43146,19146,191 265 600
13 avr. 2023148,27149,13146,02146,83146,831 858 200
12 avr. 2023149,32150,48147,02147,66147,661 540 700
11 avr. 2023149,44150,70148,58148,72148,721 533 100
10 avr. 2023145,54150,86145,37146,84146,841 525 400
06 avr. 2023142,99146,32141,89145,53145,532 292 000
05 avr. 2023141,60145,74141,29143,47143,472 230 800
04 avr. 2023153,36153,97141,91143,83143,832 938 000
03 avr. 2023153,63156,33153,00154,45154,451 947 200
31 mars 2023152,16154,99151,62154,47154,471 791 900
30 mars 2023151,54152,40150,44151,36151,361 077 700
30 mars 20230.51 Dividende
29 mars 2023150,76150,94148,64149,92149,411 030 600
28 mars 2023148,94150,29147,70148,24147,74951 700
27 mars 2023150,92151,48147,96149,30148,791 349 500
24 mars 2023145,61149,89144,23148,65148,141 493 100
23 mars 2023148,99152,85146,60148,00147,501 645 400
22 mars 2023151,62152,54147,48147,55147,051 407 900
21 mars 2023151,03153,98150,17152,10151,581 758 900
20 mars 2023146,61149,91144,61147,87147,371 940 300
17 mars 2023146,50146,62142,82144,12143,635 407 600
16 mars 2023140,00146,01139,03145,42144,932 848 700
15 mars 2023151,30152,21142,16144,81144,323 214 200
14 mars 2023158,76159,59154,26156,24155,711 652 000
13 mars 2023155,15158,34151,80155,43154,901 968 500
10 mars 2023168,27168,37157,14158,88158,342 466 400
09 mars 2023173,09175,30167,46167,85167,281 322 600
08 mars 2023171,14173,50170,31173,29172,701 125 600
07 mars 2023174,49175,66171,03171,21170,631 358 600
06 mars 2023176,26177,75174,02175,54174,941 842 100
03 mars 2023177,29178,90175,88178,37177,762 106 400
02 mars 2023170,52175,86169,50175,78175,181 445 500
01 mars 2023170,45172,79169,13170,74170,161 805 000
28 févr. 2023164,70170,05163,50167,44166,872 330 700
27 févr. 2023165,04166,08163,55164,28163,721 272 000
24 févr. 2023160,25162,59158,65162,53161,981 316 200
23 févr. 2023164,58164,98160,12163,29162,731 140 400
22 févr. 2023163,54166,03162,75163,47162,911 411 000
21 févr. 2023167,83171,00162,79163,54162,981 333 600
17 févr. 2023169,48169,84167,15168,07167,501 229 600
16 févr. 2023168,75173,12168,30169,82169,241 372 900
15 févr. 2023168,94170,18166,42170,08169,501 354 100
14 févr. 2023166,34172,39166,12171,26170,681 878 000
13 févr. 2023164,20169,05162,25167,61167,041 722 400
10 févr. 2023162,51165,46162,06164,11163,551 481 700
09 févr. 2023168,75169,38163,21163,59163,031 649 900
08 févr. 2023165,15168,45164,75166,31165,741 369 100
07 févr. 2023169,87170,61164,50167,18166,612 108 100
06 févr. 2023174,92175,68169,00169,87169,291 999 300
03 févr. 2023176,44182,68175,78176,63176,032 211 500
02 févr. 2023175,21177,13171,79176,68176,082 181 000
01 févr. 2023167,75175,75166,10174,98174,382 397 900
31 janv. 2023165,27169,19163,73169,02168,453 212 700
30 janv. 2023165,17169,55165,17166,37165,801 592 100
27 janv. 2023169,38171,55165,44166,87166,302 383 400
26 janv. 2023160,00170,56159,60169,82169,244 133 200
25 janv. 2023152,14156,95151,80156,67156,141 552 600
24 janv. 2023153,07154,61150,50154,03153,511 688 300
23 janv. 2023153,70154,87152,13153,85153,331 246 100
20 janv. 2023150,67153,48149,81153,47152,951 564 600
19 janv. 2023151,00152,74149,65150,80150,291 389 400
18 janv. 2023156,68159,63152,25152,35151,831 769 800
17 janv. 2023157,20159,93153,87155,13154,602 028 900
13 janv. 2023155,01158,05154,48157,56157,021 330 300
12 janv. 2023155,49156,37152,95155,71155,181 698 600
11 janv. 2023151,15154,56151,15154,50153,972 274 500
*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...