NuSkin Enterprises Inc (NUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	248.159	-0,36%	19,32	18,71	19,59	19,39
05/10/2023	190.144	-4,56%	20,41	19,43	20,38	19,46
04/10/2023	168.975	-1,50%	20,86	20,2985	20,86	20,39
03/10/2023	205.993	-0,29%	20,75	20,51	20,89	20,70
02/10/2023	304.387	-2,12%	21,56	20,26	21,01	20,76
29/09/2023	231.393	-1,53%	21,56	21,01	21,67	21,21
28/09/2023	179.527	2,47%	21,125	21,125	21,67	21,54
27/09/2023	189.031	-2,55%	22,54	20,99	21,985	21,02
26/09/2023	191.903	-5,27%	22,54	21,55	22,56	21,57
25/09/2023	179.946	-2,19%	24,01	22,64	23,195	22,77
22/09/2023	173.755	-2,39%	24,01	23,30	24,0632	23,28
21/09/2023	151.772	-0,04%	23,65	23,55	23,92	23,85
20/09/2023	192.791	0,55%	23,885	23,73	24,16	23,86
19/09/2023	200.377	0,25%	23,55	23,53	24,095	23,73
18/09/2023	192.401	-1,42%	24,01	23,42	23,87	23,67
15/09/2023	988.380	0,25%	24,01	23,841	24,38	24,01
14/09/2023	181.629	3,46%	22,95	23,31	24,05	23,95
13/09/2023	297.108	1,67%	22,95	22,75	23,2293	23,15
12/09/2023	186.065	-1,09%	23,15	22,63	23,1725	22,77
11/09/2023	203.170	-0,78%	23,55	23,02	23,55	23,02
08/09/2023	138.718	1,09%	22,95	22,695	23,27	23,20
07/09/2023	223.974	-1,12%	23,16	22,66	23,22	22,95
06/09/2023	200.369	-0,60%	23,33	22,97	23,45	23,21
05/09/2023	173.122	-2,67%	24,18	23,23	23,915	23,35
04/09/2023	131.463	0,42%	24,18	23,96	24,37	23,99
01/09/2023	131.463	0,42%	24,18	23,96	24,37	23,99
31/08/2023	127.925	-1,73%	24,27	23,87	24,475	23,89
30/08/2023	214.197	2,06%	23,82	23,715	24,48	24,31
29/08/2023	158.894	0,38%	23,905	23,5901	23,95	23,82
28/08/2023	202.780	-0,13%	23,975	23,60	24,115	23,73
25/08/2023	237.612	1,89%	23,39	23,35	24,01	23,76
24/08/2023	215.696	0,47%	23,14	23,00	23,55	23,32
23/08/2023	197.226	2,87%	24,15	23,501	24,08	24,71
22/08/2023	163.603	-0,54%	24,15	23,78	24,17	24,02
21/08/2023	197.928	-0,78%	24,31	23,91	24,45	24,15
18/08/2023	172.791	0,58%	24,40	23,91	24,63	24,34
17/08/2023	192.500	-0,41%	24,40	24,09	24,54	24,20
16/08/2023	154.603	-2,17%	24,88	24,26	24,87	24,30
15/08/2023	140.823	-1,86%	25,07	24,645	25,07	24,84
14/08/2023	252.479	0,48%	25,18	24,56	25,365	25,31
11/08/2023	181.928	-0,71%	25,25	25,07	25,51	25,19
10/08/2023	163.844	0,44%	25,37	25,12	25,51	25,37
09/08/2023	210.932	-1,79%	25,57	25,17	25,65	25,26
08/08/2023	257.889	-3,42%	26,26	25,59	26,44	25,72
07/08/2023	253.202	1,49%	26,26	25,881	26,649	26,63
04/08/2023	306.725	-2,31%	26,86	26,20	27,09	26,24
03/08/2023	325.452	-2,22%	27,47	26,85	27,83	26,86
02/08/2023	452.425	-7,63%	29,45	27,335	29,50	27,47
01/08/2023	444.736	1,19%	29,61	29,315	29,86	29,74
31/07/2023	1.678.650	-1,77%	30,01	29,27	30,22	29,39
28/07/2023	439.648	0,98%	30,06	29,44	30,20	29,92
27/07/2023	337.781	-1,30%	29,755	29,46	30,23	29,63
26/07/2023	406.191	0,44%	29,755	29,69	30,2963	30,02
25/07/2023	438.072	3,43%	28,91	28,77	29,95	29,89
24/07/2023	375.407	0,91%	28,52	28,18	29,00	28,90
21/07/2023	264.055	-1,38%	29,18	28,63	29,18	28,64
20/07/2023	289.126	-1,49%	29,50	28,4975	29,49	29,04
19/07/2023	319.241	1,24%	28,69	28,95	29,49	29,48
18/07/2023	369.892	1,29%	28,69	28,59	29,389	29,12
17/07/2023	427.955	-2,28%	30,18	28,67	29,455	28,75
14/07/2023	345.312	-2,13%	30,18	29,20	29,91	29,42
13/07/2023	321.697	1,31%	29,83	29,61	30,13	30,06
12/07/2023	333.411	-0,40%	30,41	29,53	30,4299	29,67
11/07/2023	292.032	-0,43%	30,15	29,51	30,20	29,79
10/07/2023	356.091	-2,51%	30,68	29,825	31,38	29,92
07/07/2023	628.968	-5,45%	32,33	30,585	32,345	30,69
06/07/2023	240.216	-2,14%	32,93	31,91	32,97	32,46
05/07/2023	412.198	-1,10%	33,07	33,12	34,315	33,17
04/07/2023	1.284.379	-0,03%	33,07	33,00	33,865	33,19
03/07/2023	1.284.379	-0,03%	33,07	33,00	33,865	33,19
30/06/2023	700.418	0,48%	33,07	32,815	33,385	33,20
29/06/2023	184.284	1,19%	32,53	32,455	33,09	33,04
28/06/2023	158.925	-0,43%	32,45	31,90	32,64	32,65
27/06/2023	133.151	0,40%	32,56	32,30	32,83	32,79
26/06/2023	237.098	1,71%	32,12	32,11	32,92	32,66
23/06/2023	179.811	-1,20%	32,75	31,905	32,74	32,12
22/06/2023	371.418	-0,88%	32,75	32,265	32,8275	32,51
21/06/2023	231.837	0,43%	32,60	32,21	32,84	32,80
20/06/2023	474.554	-2,57%	33,44	32,61	33,425	32,66
19/06/2023	758.901	0,27%	33,66	33,24	33,81	33,52
16/06/2023	758.901	0,27%	33,66	33,24	33,81	33,52
15/06/2023	251.763	-0,06%	33,38	32,72	33,52	33,43
14/06/2023	810.932	-0,09%	33,81	33,39	34,16	33,45
13/06/2023	244.879	-0,65%	33,72	33,425	34,20	33,48
12/06/2023	485.284	-2,23%	34,98	32,94	34,93	33,70
09/06/2023	170.832	-2,05%	34,98	34,34	35,195	34,47
08/06/2023	88.662	-0,73%	35,65	35,03	35,66	35,19
07/06/2023	192.212	2,37%	34,86	34,715	35,625	35,45
06/06/2023	114.997	2,64%	33,60	33,515	34,955	34,63
05/06/2023	126.239	-2,60%	34,36	33,56	34,36	33,74
02/06/2023	153.530	3,03%	34,06	33,8725	34,89	34,64
01/06/2023	149.554	0,87%	33,29	32,94	33,69	33,62
31/05/2023	130.900	-1,59%	34,64	33,61	34,64	34,00
30/05/2023	130.900	-1,59%	34,64	33,61	34,64	34,00
29/05/2023	190.278	-0,15%	34,64	34,37	34,846	34,55
26/05/2023	190.278	-0,15%	34,64	34,37	34,846	34,55
25/05/2023	107.068	0,44%	34,52	34,115	34,67	34,60
24/05/2023	107.097	-1,05%	35,15	34,75	35,27	34,84
23/05/2023	235.530	-1,26%	35,70	35,17	35,93	35,21
22/05/2023	218.248	-1,63%	36,30	35,28	36,25	35,66