NuSkin Enterprises Inc (NUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
178.339 |
-3,03%
|
7,655
|
7,17
|
7,83
|
7,30
|
| 27/11/2024 |
278.185 |
3,36%
|
7,525
|
7,365
|
7,83
|
7,63
|
| 26/11/2024 |
276.892 |
-1,46%
|
7,35
|
7,35
|
7,91
|
7,44
|
| 25/11/2024 |
587.248 |
4,57%
|
7,26
|
7,26
|
7,91
|
7,55
|
| 22/11/2024 |
279.404 |
-1,10%
|
7,435
|
6,88
|
7,5199
|
7,22
|
| 21/11/2024 |
288.262 |
-2,54%
|
7,56
|
6,88
|
7,71
|
7,30
|
| 20/11/2024 |
410.554 |
-1,32%
|
7,61
|
7,345
|
7,825
|
7,49
|
| 19/11/2024 |
522.373 |
-2,82%
|
7,75
|
7,46
|
7,85
|
7,59
|
| 18/11/2024 |
346.454 |
3,03%
|
7,54
|
7,475
|
7,85
|
7,81
|
| 15/11/2024 |
314.909 |
5,42%
|
7,52
|
7,00
|
7,615
|
7,58
|
| 14/11/2024 |
469.759 |
-3,88%
|
7,50
|
7,00
|
7,59
|
7,19
|
| 13/11/2024 |
389.662 |
3,46%
|
7,15
|
6,81
|
7,55
|
7,48
|
| 12/11/2024 |
513.827 |
0,14%
|
6,59
|
6,525
|
7,33
|
7,23
|
| 11/11/2024 |
521.067 |
10,23%
|
6,512
|
6,512
|
7,255
|
7,22
|
| 08/11/2024 |
479.127 |
1,55%
|
6,435
|
6,04
|
6,6699
|
6,55
|
| 07/11/2024 |
492.087 |
-0,46%
|
6,655
|
6,31
|
6,75
|
6,45
|
| 06/11/2024 |
443.314 |
0,78%
|
6,30
|
6,20
|
6,75
|
6,48
|
| 05/11/2024 |
313.552 |
%
|
6,30
|
6,20
|
6,445
|
6,43
|
| 04/11/2024 |
294.683 |
%
|
6,41
|
6,335
|
6,6069
|
6,34
|
| 01/11/2024 |
362.693 |
%
|
6,285
|
6,24
|
6,49
|
6,34
|
| 31/10/2024 |
275.248 |
%
|
6,22
|
6,21
|
6,43
|
6,34
|
| 30/10/2024 |
265.099 |
%
|
6,32
|
6,21
|
6,43
|
6,25
|
| 29/10/2024 |
310.754 |
%
|
6,11
|
6,105
|
6,415
|
6,35
|
| 28/10/2024 |
357.161 |
%
|
6,415
|
6,15
|
6,34
|
6,18
|
| 25/10/2024 |
291.847 |
%
|
6,415
|
6,11
|
6,44
|
6,16
|
| 24/10/2024 |
293.721 |
%
|
6,36
|
6,205
|
6,36
|
6,28
|
| 23/10/2024 |
335.749 |
%
|
6,00
|
5,955
|
6,33
|
6,32
|
| 22/10/2024 |
449.734 |
%
|
6,28
|
6,01
|
6,175
|
6,09
|
| 21/10/2024 |
472.072 |
%
|
6,28
|
6,115
|
6,325
|
6,16
|
| 18/10/2024 |
321.245 |
%
|
6,33
|
6,25
|
6,49
|
6,33
|
| 17/10/2024 |
321.518 |
%
|
6,32
|
6,15
|
6,34
|
6,33
|
| 16/10/2024 |
352.748 |
%
|
6,13
|
6,22
|
6,44
|
6,40
|
| 15/10/2024 |
288.974 |
%
|
6,13
|
6,06
|
6,245
|
6,18
|
| 14/10/2024 |
287.191 |
%
|
6,19
|
6,06
|
6,245
|
6,13
|
| 11/10/2024 |
734.395 |
%
|
6,02
|
5,995
|
6,26
|
6,26
|
| 10/10/2024 |
408.099 |
%
|
6,02
|
5,995
|
6,26
|
6,26
|
| 09/10/2024 |
383.650 |
%
|
6,405
|
6,15
|
6,515
|
6,30
|
| 08/10/2024 |
379.974 |
%
|
6,28
|
6,15
|
6,515
|
6,45
|
| 07/10/2024 |
380.820 |
%
|
6,28
|
6,23
|
6,49
|
6,40
|
| 04/10/2024 |
395.882 |
%
|
6,795
|
6,2412
|
6,5365
|
6,35
|
| 03/10/2024 |
405.652 |
%
|
6,795
|
6,28
|
6,795
|
6,33
|
| 02/10/2024 |
278.064 |
%
|
7,11
|
6,84
|
7,16
|
6,87
|
| 01/10/2024 |
277.747 |
%
|
7,32
|
7,05
|
7,39
|
7,11
|
| 30/09/2024 |
292.355 |
%
|
7,39
|
7,22
|
7,50
|
7,37
|
| 27/09/2024 |
454.990 |
%
|
7,24
|
6,88
|
7,285
|
7,07
|
| 26/09/2024 |
451.058 |
%
|
6,925
|
6,88
|
7,285
|
7,07
|
| 25/09/2024 |
407.669 |
%
|
7,35
|
6,74
|
7,50
|
6,85
|
| 24/09/2024 |
952.033 |
%
|
7,35
|
7,20
|
7,73
|
7,22
|
| 23/09/2024 |
948.716 |
%
|
7,21
|
7,20
|
7,73
|
7,22
|
| 20/09/2024 |
2.890.767 |
%
|
7,47
|
6,98
|
7,35
|
7,06
|
| 19/09/2024 |
574.445 |
%
|
7,47
|
7,10
|
7,58
|
7,16
|
| 18/09/2024 |
510.617 |
%
|
7,18
|
7,18
|
7,48
|
7,21
|
| 17/09/2024 |
785.763 |
%
|
7,35
|
6,96
|
7,70
|
7,40
|
| 16/09/2024 |
771.378 |
%
|
7,70
|
6,96
|
7,70
|
7,30
|
| 13/09/2024 |
446.503 |
%
|
7,68
|
7,47
|
7,83
|
7,65
|
| 12/09/2024 |
476.784 |
%
|
7,65
|
7,39
|
7,728
|
7,57
|
| 11/09/2024 |
757.931 |
%
|
7,28
|
6,72
|
7,36
|
7,06
|
| 10/09/2024 |
747.788 |
%
|
7,28
|
6,72
|
7,36
|
7,06
|
| 09/09/2024 |
986.016 |
%
|
7,76
|
7,26
|
7,84
|
7,30
|
| 06/09/2024 |
354.022 |
%
|
8,35
|
8,015
|
8,445
|
8,00
|
| 05/09/2024 |
267.228 |
%
|
8,44
|
8,305
|
8,59
|
8,36
|
| 04/09/2024 |
417.533 |
%
|
8,59
|
8,34
|
8,87
|
8,35
|
| 03/09/2024 |
400.224 |
%
|
8,80
|
8,51
|
8,91
|
8,64
|
| 30/08/2024 |
423.235 |
%
|
9,34
|
8,93
|
9,51
|
9,28
|
| 29/08/2024 |
210.447 |
%
|
9,085
|
9,02
|
9,31
|
9,03
|
| 28/08/2024 |
207.703 |
%
|
9,20
|
9,02
|
9,31
|
9,03
|
| 27/08/2024 |
256.407 |
%
|
10,00
|
9,24
|
10,02
|
9,25
|
| 26/08/2024 |
294.415 |
%
|
10,085
|
9,876
|
10,16
|
10,06
|
| 23/08/2024 |
208.981 |
%
|
9,70
|
9,61
|
10,07
|
10,00
|
| 22/08/2024 |
185.531 |
%
|
9,79
|
9,715
|
9,89
|
9,75
|
| 21/08/2024 |
182.811 |
%
|
9,82
|
9,715
|
9,89
|
9,73
|
| 20/08/2024 |
267.683 |
%
|
9,75
|
9,63
|
9,92
|
9,68
|
| 19/08/2024 |
232.465 |
%
|
9,84
|
9,725
|
9,92
|
9,75
|
| 16/08/2024 |
273.428 |
%
|
9,86
|
9,76
|
10,04
|
9,87
|
| 15/08/2024 |
565.447 |
%
|
9,92
|
9,18
|
9,66
|
9,89
|
| 14/08/2024 |
615.223 |
%
|
9,50
|
8,80
|
9,49
|
9,45
|
| 13/08/2024 |
459.879 |
%
|
9,13
|
8,80
|
9,49
|
9,45
|
| 12/08/2024 |
494.488 |
%
|
9,73
|
9,00
|
9,81
|
9,05
|
| 09/08/2024 |
375.027 |
%
|
10,67
|
10,02
|
10,88
|
10,07
|
| 08/08/2024 |
330.969 |
%
|
10,50
|
10,23
|
10,68
|
10,40
|
| 07/08/2024 |
326.795 |
%
|
10,325
|
10,14
|
10,51
|
10,24
|
| 06/08/2024 |
289.670 |
%
|
10,16
|
10,14
|
10,51
|
10,24
|
| 05/08/2024 |
345.318 |
%
|
10,25
|
9,98
|
10,34
|
10,30
|
| 02/08/2024 |
256.038 |
%
|
10,57
|
10,4311
|
11,06
|
10,86
|
| 01/08/2024 |
258.271 |
%
|
11,30
|
10,76
|
11,345
|
10,95
|
| 31/07/2024 |
241.960 |
%
|
11,12
|
10,615
|
11,24
|
11,60
|
| 30/07/2024 |
225.382 |
%
|
10,64
|
10,56
|
10,82
|
10,75
|
| 29/07/2024 |
221.917 |
%
|
10,73
|
10,56
|
10,82
|
10,75
|
| 26/07/2024 |
162.530 |
%
|
10,61
|
10,33
|
10,73
|
10,72
|
| 25/07/2024 |
217.125 |
%
|
10,29
|
9,99
|
10,43
|
10,30
|
| 24/07/2024 |
209.966 |
%
|
10,10
|
9,99
|
10,43
|
10,28
|
| 23/07/2024 |
239.569 |
%
|
10,11
|
10,04
|
10,42
|
10,23
|
| 22/07/2024 |
332.204 |
%
|
10,18
|
9,74
|
10,25
|
10,14
|
| 19/07/2024 |
219.918 |
%
|
10,53
|
10,65
|
11,15
|
10,93
|
| 18/07/2024 |
211.253 |
%
|
10,82
|
10,65
|
11,15
|
10,72
|
| 17/07/2024 |
161.417 |
%
|
10,83
|
10,77
|
11,16
|
10,95
|
| 16/07/2024 |
223.906 |
%
|
10,36
|
10,26
|
10,73
|
10,72
|
| 15/07/2024 |
250.105 |
%
|
10,43
|
10,16
|
10,57
|
10,25
|
| 12/07/2024 |
210.534 |
%
|
10,60
|
10,24
|
10,75
|
10,40
|
| 11/07/2024 |
225.208 |
%
|
10,41
|
10,31
|
10,71
|
10,46
|
