NuSkin Enterprises Inc (NUS)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-1,52%
|
13,71
|
13,39
|
13,78
|
13,65
|
17-05-2024 |
206.849 |
-1,52%
|
13,71
|
13,39
|
13,78
|
13,65
|
16-05-2024 |
237.165 |
1,99%
|
13,58
|
13,545
|
13,86
|
13,86
|
15-05-2024 |
314.001 |
-2,20%
|
13,92
|
13,19
|
13,945
|
13,585
|
14-05-2024 |
257.100 |
2,81%
|
13,92
|
13,64
|
13,945
|
13,89
|
13-05-2024 |
355.341 |
2,19%
|
13,42
|
13,42
|
13,81
|
13,51
|
10-05-2024 |
571.099 |
3,44%
|
12,72
|
12,68
|
13,27
|
13,22
|
09-05-2024 |
319.119 |
2,90%
|
12,78
|
12,14
|
12,81
|
12,78
|
08-05-2024 |
237.374 |
1,47%
|
12,00
|
12,0405
|
12,42
|
12,43
|
07-05-2024 |
171.891 |
0,41%
|
12,325
|
12,21
|
12,47
|
12,25
|
06-05-2024 |
187.621 |
-1,69%
|
12,63
|
12,14
|
12,64
|
12,20
|
03-05-2024 |
196.435 |
2,14%
|
12,355
|
12,08
|
12,48
|
12,41
|
02-05-2024 |
173.403 |
2,71%
|
11,76
|
11,77
|
12,32
|
12,15
|
01-05-2024 |
201.674 |
0,60%
|
11,76
|
11,77
|
12,16
|
11,83
|
30-04-2024 |
190.351 |
-4,24%
|
12,48
|
11,74
|
12,14
|
11,76
|
29-04-2024 |
185.273 |
-0,24%
|
12,48
|
12,13
|
12,61
|
12,28
|
26-04-2024 |
162.918 |
0,57%
|
12,365
|
11,97
|
12,44
|
12,31
|
25-04-2024 |
177.209 |
-1,84%
|
12,365
|
12,095
|
12,35
|
12,24
|
24-04-2024 |
166.300 |
-2,20%
|
12,655
|
12,37
|
12,5268
|
12,47
|
23-04-2024 |
176.749 |
0,87%
|
12,50
|
12,59
|
12,98
|
12,75
|
22-04-2024 |
340.477 |
-2,84%
|
13,075
|
12,60
|
13,07
|
12,64
|
19-04-2024 |
181.080 |
2,44%
|
12,74
|
12,62
|
13,10
|
13,01
|
18-04-2024 |
481.974 |
2,75%
|
12,43
|
12,34
|
12,82
|
12,70
|
17-04-2024 |
178.985 |
0,65%
|
12,43
|
12,31
|
12,63
|
12,36
|
16-04-2024 |
241.394 |
2,25%
|
11,97
|
11,92
|
12,35
|
12,28
|
15-04-2024 |
377.050 |
-0,33%
|
12,12
|
11,84
|
12,175
|
12,01
|
12-04-2024 |
228.283 |
-1,63%
|
12,29
|
11,95
|
12,29
|
12,05
|
11-04-2024 |
227.498 |
0,41%
|
12,315
|
12,22
|
12,49
|
12,25
|
10-04-2024 |
238.486 |
-6,08%
|
12,59
|
12,20
|
12,52
|
12,20
|
09-04-2024 |
148.139 |
3,67%
|
12,59
|
12,6801
|
13,16
|
12,99
|
08-04-2024 |
203.688 |
0,08%
|
12,69
|
12,535
|
12,82
|
12,53
|
05-04-2024 |
172.575 |
0,32%
|
12,42
|
12,3474
|
12,53
|
12,52
|
04-04-2024 |
158.116 |
-3,18%
|
13,11
|
12,45
|
13,06
|
12,48
|
03-04-2024 |
148.972 |
-1,90%
|
13,24
|
12,60
|
13,1992
|
12,89
|
02-04-2024 |
173.526 |
-2,52%
|
13,24
|
12,965
|
13,45
|
13,14
|
01-04-2024 |
173.247 |
-2,53%
|
13,68
|
13,41
|
13,74
|
13,48
|
28-03-2024 |
162.518 |
0,58%
|
13,89
|
13,58
|
14,04
|
13,83
|
27-03-2024 |
226.916 |
7,09%
|
13,04
|
12,585
|
13,76
|
13,75
|
26-03-2024 |
190.488 |
2,72%
|
12,60
|
12,585
|
13,04
|
12,84
|
25-03-2024 |
206.919 |
1,63%
|
12,49
|
12,33
|
12,66
|
12,50
|
22-03-2024 |
160.778 |
-3,07%
|
12,71
|
12,31
|
12,71
|
12,30
|
21-03-2024 |
203.238 |
-0,16%
|
12,66
|
12,63
|
12,89
|
12,69
|
20-03-2024 |
234.661 |
0,79%
|
12,62
|
12,39
|
12,835
|
12,71
|
19-03-2024 |
252.499 |
-1,94%
|
12,86
|
12,53
|
13,18
|
12,61
|
18-03-2024 |
199.912 |
-2,94%
|
13,20
|
12,79
|
13,3848
|
12,86
|
15-03-2024 |
493.372 |
3,27%
|
12,87
|
12,88
|
13,30
|
13,25
|
14-03-2024 |
444.421 |
-2,80%
|
13,18
|
12,71
|
13,20
|
12,83
|
13-03-2024 |
310.680 |
1,07%
|
13,10
|
13,085
|
13,48
|
13,20
|
12-03-2024 |
408.346 |
-0,53%
|
13,06
|
12,82
|
13,2097
|
13,06
|
11-03-2024 |
426.238 |
3,06%
|
12,61
|
12,51
|
13,35
|
13,13
|
08-03-2024 |
227.263 |
-0,47%
|
12,97
|
12,72
|
13,11
|
12,74
|
07-03-2024 |
317.807 |
-0,16%
|
12,92
|
12,64
|
13,10
|
12,80
|
06-03-2024 |
289.982 |
1,99%
|
12,63
|
12,54
|
12,85
|
12,82
|
05-03-2024 |
259.314 |
-1,80%
|
12,69
|
12,58
|
12,96
|
12,57
|
04-03-2024 |
558.613 |
1,27%
|
12,63
|
12,36
|
13,01
|
12,80
|
01-03-2024 |
222.841 |
1,12%
|
12,63
|
12,305
|
12,70
|
12,64
|
29-02-2024 |
324.417 |
0,97%
|
12,63
|
12,39
|
13,05
|
12,50
|
28-02-2024 |
229.662 |
0,08%
|
12,18
|
12,18
|
12,51
|
12,38
|
27-02-2024 |
248.205 |
0,24%
|
12,54
|
12,33
|
12,574
|
12,37
|
26-02-2024 |
272.187 |
-1,91%
|
12,41
|
12,20
|
12,63
|
12,34
|
23-02-2024 |
292.448 |
2,86%
|
12,29
|
12,215
|
12,67
|
12,58
|
22-02-2024 |
358.764 |
-3,08%
|
12,48
|
12,25
|
12,60
|
12,27
|
21-02-2024 |
461.673 |
0,38%
|
13,03
|
12,39
|
13,08
|
13,08
|
20-02-2024 |
572.252 |
-4,82%
|
13,55
|
12,89
|
13,61
|
13,03
|
19-02-2024 |
865.204 |
-0,90%
|
13,845
|
13,5217
|
14,6375
|
13,695
|
16-02-2024 |
865.204 |
-0,90%
|
13,845
|
13,5217
|
14,6375
|
13,695
|
15-02-2024 |
1.292.419 |
-20,71%
|
13,37
|
13,37
|
14,60
|
13,82
|
14-02-2024 |
291.597 |
0,23%
|
17,69
|
17,35
|
17,68
|
17,43
|
13-02-2024 |
340.949 |
-7,11%
|
17,96
|
17,30
|
18,4536
|
17,39
|
12-02-2024 |
306.105 |
6,36%
|
17,96
|
17,74
|
18,82
|
18,72
|
09-02-2024 |
346.656 |
-1,24%
|
17,52
|
17,40
|
17,845
|
17,60
|
08-02-2024 |
350.856 |
2,18%
|
17,52
|
17,405
|
17,92
|
17,82
|
07-02-2024 |
263.502 |
-1,75%
|
17,89
|
17,38
|
17,81
|
17,44
|
06-02-2024 |
229.840 |
0,17%
|
17,97
|
17,69
|
18,045
|
17,75
|
05-02-2024 |
164.622 |
-2,42%
|
17,97
|
17,68
|
18,05
|
17,72
|
02-02-2024 |
148.803 |
-3,81%
|
18,60
|
18,07
|
18,665
|
18,16
|
01-02-2024 |
154.276 |
1,72%
|
18,84
|
18,41
|
18,91
|
18,88
|
31-01-2024 |
214.660 |
-0,70%
|
18,65
|
18,55
|
19,12
|
18,56
|
30-01-2024 |
253.710 |
-0,90%
|
18,68
|
18,57
|
18,82
|
18,69
|
29-01-2024 |
136.241 |
0,53%
|
18,72
|
18,5016
|
18,895
|
18,86
|
26-01-2024 |
152.323 |
-1,06%
|
19,21
|
18,76
|
19,29
|
18,76
|
25-01-2024 |
190.959 |
3,66%
|
18,57
|
18,57
|
19,03
|
18,96
|
24-01-2024 |
197.494 |
0,00%
|
18,495
|
18,215
|
18,77
|
18,29
|
23-01-2024 |
305.389 |
1,56%
|
18,46
|
18,03
|
18,75
|
18,29
|
22-01-2024 |
289.520 |
3,63%
|
17,52
|
17,09
|
18,02
|
18,01
|
19-01-2024 |
279.959 |
0,06%
|
17,28
|
17,09
|
17,60
|
17,38
|
18-01-2024 |
226.247 |
0,52%
|
17,28
|
16,89
|
17,38
|
17,37
|
17-01-2024 |
221.784 |
-2,15%
|
18,00
|
17,18
|
17,62
|
17,28
|
16-01-2024 |
193.945 |
-2,54%
|
18,00
|
17,60
|
18,83
|
17,66
|
15-01-2024 |
153.111 |
-1,84%
|
18,67
|
18,00
|
18,83
|
18,12
|
12-01-2024 |
153.111 |
-1,84%
|
18,67
|
18,00
|
18,83
|
18,12
|
11-01-2024 |
194.973 |
-1,65%
|
18,49
|
18,055
|
18,65
|
18,46
|
10-01-2024 |
176.616 |
1,51%
|
18,49
|
18,435
|
18,80
|
18,77
|
09-01-2024 |
177.263 |
-2,63%
|
18,61
|
18,40
|
18,74
|
18,49
|
08-01-2024 |
147.075 |
1,93%
|
18,73
|
18,555
|
19,18
|
18,99
|
05-01-2024 |
177.713 |
-1,59%
|
18,66
|
18,35
|
18,96
|
18,63
|
04-01-2024 |
216.434 |
-1,61%
|
19,26
|
18,83
|
19,32
|
18,93
|
03-01-2024 |
428.525 |
-5,32%
|
19,97
|
19,11
|
20,12
|
19,24
|
02-01-2024 |
267.457 |
4,63%
|
19,30
|
19,35
|
20,75
|
20,32
|
29-12-2023 |
165.587 |
0,21%
|
19,38
|
19,32
|
19,58
|
19,42
|