XNYS
Datos históricos de Nu Skin Enterprises, Inc.
Nu Skin Enterprises, Inc. · NUS
$4.77
▲ +0.03 (+0.63%)
Última operación · 12/10/2026, 0:36:04 UTC
- Variación en el periodo
- −54.68%
- Máximo
- US$11.67
- 16 de enero de 2026
- Mínimo
- US$4.45
- 1 de octubre de 2026
- Volumen medio diario
- 0.55 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.77 | 4.86 | 4.73 | 4.74 | −0.63% | 327,298.772 |
| 8 oct 2026 | 4.80 | 4.81 | 4.71 | 4.77 | −0.63% | 571,400.334 |
| 7 oct 2026 | 4.71 | 4.86 | 4.69 | 4.80 | +1.27% | 482,674.594 |
| 6 oct 2026 | 4.67 | 4.80 | 4.64 | 4.74 | +2.38% | 405,445.32 |
| 5 oct 2026 | 4.62 | 4.66 | 4.54 | 4.63 | +0.43% | 458,917.131 |
| 2 oct 2026 | 4.59 | 4.66 | 4.52 | 4.61 | +1.32% | 376,374.669 |
| 1 oct 2026 | 4.51 | 4.55 | 4.45 | 4.55 | +0.44% | 693,331.087 |
| 30 sep 2026 | 4.63 | 4.65 | 4.49 | 4.53 | −1.31% | 720,915.177 |
| 29 sep 2026 | 4.65 | 4.73 | 4.59 | 4.59 | −1.08% | 415,426.786 |
| 28 sep 2026 | 4.62 | 4.70 | 4.58 | 4.64 | +0.22% | 317,141.763 |
| 25 sep 2026 | 4.62 | 4.67 | 4.59 | 4.63 | +0.22% | 369,971.227 |
| 24 sep 2026 | 4.63 | 4.70 | 4.56 | 4.62 | +0.22% | 428,930.887 |
| 23 sep 2026 | 4.83 | 4.84 | 4.61 | 4.61 | −5.14% | 327,310.42 |
| 22 sep 2026 | 4.74 | 4.88 | 4.74 | 4.86 | +3.85% | 507,991.466 |
| 21 sep 2026 | 4.60 | 4.72 | 4.58 | 4.68 | +2.18% | 614,810.051 |
| 18 sep 2026 | 4.71 | 4.71 | 4.53 | 4.58 | −0.43% | 1.32 M |
| 17 sep 2026 | 4.63 | 4.73 | 4.60 | 4.60 | +0.44% | 416,309.032 |
| 16 sep 2026 | 4.77 | 4.78 | 4.58 | 4.58 | −3.38% | 546,765.12 |
| 15 sep 2026 | 4.83 | 4.83 | 4.68 | 4.74 | −2.67% | 380,531.718 |
| 14 sep 2026 | 4.85 | 4.92 | 4.74 | 4.87 | +0.41% | 459,750.244 |
| 11 sep 2026 | 4.98 | 4.98 | 4.82 | 4.85 | −0.61% | 421,612.025 |
| 10 sep 2026 | 4.81 | 4.88 | 4.75 | 4.88 | +0.62% | 743,625.105 |
| 9 sep 2026 | 4.74 | 4.86 | 4.69 | 4.85 | +2.11% | 596,918.472 |
| 8 sep 2026 | 4.84 | 4.90 | 4.72 | 4.75 | −1.86% | 493,522.406 |
| 4 sep 2026 | 4.69 | 4.87 | 4.67 | 4.84 | +2.98% | 390,447.492 |
| 3 sep 2026 | 4.89 | 4.93 | 4.63 | 4.70 | −2.69% | 502,863.221 |
| 2 sep 2026 | 4.59 | 4.95 | 4.59 | 4.83 | +5.69% | 710,894.288 |
| 1 sep 2026 | 4.70 | 4.77 | 4.55 | 4.57 | −2.56% | 685,906.413 |
| 31 ago 2026 | 4.85 | 4.85 | 4.62 | 4.69 | −3.30% | 842,639.294 |
| 28 ago 2026 | 4.81 | 4.93 | 4.77 | 4.85 | +1.25% | 360,246.254 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.