|
 Nordstrom - [Ticker: JWN] |     | | Última Transacción | 53,150 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,280 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 53,770 | Mínimo | 51,935 | | Volumen | 2.689.336 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 40,130 x 200 - 40,140 x 100 | Yield | | | Cierre Anterior | 52,870 | PER | 0,00% | | Apertura | 53,380 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para JWN desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 25,75 | 883.400 | 26,37 | 25,50 | 26,19 | 00:00:00 | | 2000-01-04 | 24,75 | 706.200 | 25,50 | 24,69 | 25,25 | 00:00:00 | | 2000-01-05 | 24,31 | 565.400 | 24,94 | 24,19 | 24,69 | 00:00:00 | | 2000-01-06 | 25,50 | 1.267.600 | 25,94 | 24,31 | 24,62 | 00:00:00 | | 2000-01-07 | 25,50 | 875.400 | 26,37 | 25,25 | 26,25 | 00:00:00 | | 2000-01-10 | 25,25 | 447.200 | 25,44 | 25,00 | 25,37 | 00:00:00 | | 2000-01-11 | 24,94 | 1.164.400 | 25,25 | 24,69 | 25,12 | 00:00:00 | | 2000-01-12 | 23,94 | 764.400 | 24,94 | 23,81 | 24,87 | 00:00:00 | | 2000-01-13 | 22,87 | 1.592.800 | 23,75 | 22,56 | 23,75 | 00:00:00 | | 2000-01-14 | 23,19 | 962.800 | 23,69 | 22,94 | 23,12 | 00:00:00 | | 2000-01-18 | 22,50 | 995.400 | 23,00 | 22,25 | 22,69 | 00:00:00 | | 2000-01-19 | 23,25 | 944.600 | 23,56 | 22,31 | 22,50 | 00:00:00 | | 2000-01-20 | 22,69 | 789.000 | 23,37 | 22,62 | 23,25 | 00:00:00 | | 2000-01-21 | 22,31 | 753.400 | 23,25 | 22,25 | 23,00 | 00:00:00 | | 2000-01-24 | 21,87 | 833.400 | 22,62 | 21,87 | 22,50 | 00:00:00 | | 2000-01-25 | 21,94 | 800.000 | 22,31 | 21,69 | 21,75 | 00:00:00 | | 2000-01-26 | 22,87 | 860.600 | 23,06 | 21,87 | 22,06 | 00:00:00 | | 2000-01-27 | 22,50 | 1.148.800 | 23,12 | 22,25 | 22,87 | 00:00:00 | | 2000-01-28 | 21,81 | 899.000 | 22,37 | 21,62 | 22,25 | 00:00:00 | | 2000-01-31 | 22,00 | 908.400 | 22,00 | 21,31 | 21,81 | 00:00:00 | | 2000-02-01 | 22,06 | 858.800 | 22,31 | 21,37 | 21,94 | 00:00:00 | | 2000-02-02 | 22,12 | 588.200 | 22,50 | 21,87 | 22,00 | 00:00:00 | | 2000-02-03 | 22,50 | 1.101.800 | 23,37 | 22,19 | 22,19 | 00:00:00 | | 2000-02-04 | 23,00 | 1.257.200 | 23,00 | 22,37 | 22,62 | 00:00:00 | | 2000-02-07 | 22,62 | 1.575.400 | 23,25 | 22,56 | 22,94 | 00:00:00 | | 2000-02-08 | 23,75 | 1.060.400 | 24,25 | 22,62 | 22,62 | 00:00:00 | | 2000-02-09 | 22,87 | 1.948.400 | 23,69 | 22,87 | 23,50 | 00:00:00 | | 2000-02-10 | 22,94 | 1.241.800 | 23,31 | 22,87 | 22,87 | 00:00:00 | | 2000-02-11 | 22,00 | 1.962.400 | 22,94 | 22,00 | 22,94 | 00:00:00 | | 2000-02-14 | 21,00 | 4.266.600 | 21,37 | 19,00 | 21,25 | 00:00:00 | | 2000-02-15 | 20,44 | 1.000.600 | 20,56 | 20,25 | 20,50 | 00:00:00 | | 2000-02-16 | 19,56 | 1.365.000 | 20,56 | 19,25 | 20,56 | 00:00:00 | | 2000-02-17 | 19,87 | 2.182.200 | 19,87 | 18,25 | 19,50 | 00:00:00 | | 2000-02-18 | 21,00 | 2.135.600 | 21,44 | 20,06 | 20,69 | 00:00:00 | | 2000-02-22 | 21,25 | 1.620.400 | 21,75 | 21,00 | 21,06 | 00:00:00 | | 2000-02-23 | 21,00 | 867.800 | 21,25 | 21,00 | 21,00 | 00:00:00 | | 2000-02-24 | 20,00 | 1.785.000 | 21,00 | 19,87 | 21,00 | 00:00:00 | | 2000-02-25 | 20,37 | 1.110.400 | 21,25 | 20,00 | 20,06 | 00:00:00 | | 2000-02-28 | 20,44 | 961.200 | 21,00 | 20,25 | 20,50 | 00:00:00 | | 2000-02-29 | 21,31 | 1.992.800 | 21,75 | 20,12 | 20,25 | 00:00:00 | | 2000-03-01 | 21,31 | 467.400 | 21,56 | 21,00 | 21,31 | 00:00:00 | | 2000-03-02 | 21,37 | 1.366.800 | 22,44 | 21,12 | 21,56 | 00:00:00 | | 2000-03-03 | 22,50 | 1.646.800 | 24,00 | 22,00 | 22,25 | 00:00:00 | | 2000-03-06 | 22,00 | 1.039.600 | 22,50 | 21,62 | 22,50 | 00:00:00 | | 2000-03-07 | 21,25 | 796.600 | 21,69 | 21,12 | 21,56 | 00:00:00 | | 2000-03-08 | 21,81 | 809.400 | 22,12 | 20,87 | 21,06 | 00:00:00 | | 2000-03-09 | 22,31 | 847.600 | 22,94 | 21,81 | 21,87 | 00:00:00 | | 2000-03-10 | 22,12 | 653.400 | 22,62 | 22,00 | 22,62 | 00:00:00 | | 2000-03-13 | 21,56 | 689.000 | 21,94 | 21,31 | 21,94 | 00:00:00 | | 2000-03-14 | 21,25 | 1.003.200 | 21,87 | 21,06 | 21,75 | 00:00:00 | | 2000-03-15 | 23,25 | 1.190.400 | 23,25 | 21,19 | 21,19 | 00:00:00 | | 2000-03-16 | 24,87 | 2.206.600 | 25,50 | 23,37 | 23,37 | 00:00:00 | | 2000-03-17 | 23,94 | 1.403.800 | 24,87 | 23,62 | 24,87 | 00:00:00 | | 2000-03-20 | 24,12 | 1.051.200 | 24,87 | 23,50 | 24,62 | 00:00:00 | | 2000-03-21 | 24,94 | 1.186.600 | 25,12 | 23,87 | 24,12 | 00:00:00 | | 2000-03-22 | 24,62 | 587.200 | 24,75 | 23,87 | 24,44 | 00:00:00 | | 2000-03-23 | 27,56 | 2.858.400 | 27,75 | 24,44 | 24,75 | 00:00:00 | | 2000-03-24 | 28,00 | 2.585.000 | 30,25 | 27,50 | 27,62 | 00:00:00 | | 2000-03-27 | 28,81 | 1.283.400 | 29,50 | 28,12 | 28,25 | 00:00:00 | | 2000-03-28 | 28,06 | 941.000 | 28,94 | 28,06 | 28,56 | 00:00:00 | | 2000-03-29 | 27,62 | 1.150.000 | 28,69 | 27,19 | 28,00 | 00:00:00 | | 2000-03-30 | 28,19 | 1.581.200 | 28,37 | 26,56 | 27,37 | 00:00:00 | | 2000-03-31 | 29,50 | 2.187.400 | 29,94 | 28,19 | 28,81 | 00:00:00 | | 2000-04-03 | 30,31 | 1.942.400 | 30,87 | 29,19 | 29,94 | 00:00:00 | | 2000-04-04 | 30,94 | 3.203.800 | 32,88 | 29,44 | 30,75 | 00:00:00 | | 2000-04-05 | 32,56 | 1.833.200 | 33,00 | 30,37 | 30,50 | 00:00:00 | | 2000-04-06 | 31,94 | 1.610.000 | 32,75 | 31,62 | 32,50 | 00:00:00 | | 2000-04-07 | 31,69 | 951.600 | 32,00 | 31,06 | 31,75 | 00:00:00 | | 2000-04-10 | 32,00 | 680.600 | 32,69 | 31,44 | 31,56 | 00:00:00 | | 2000-04-11 | 32,19 | 921.600 | 32,31 | 31,69 | 32,00 | 00:00:00 | | 2000-04-12 | 33,75 | 1.708.400 | 34,50 | 32,38 | 32,50 | 00:00:00 | | 2000-04-13 | 33,56 | 977.600 | 34,38 | 33,31 | 34,13 | 00:00:00 | | 2000-04-14 | 29,50 | 2.128.200 | 32,25 | 29,00 | 31,00 | 00:00:00 | | 2000-04-17 | 27,94 | 1.415.400 | 29,50 | 27,50 | 29,25 | 00:00:00 | | 2000-04-18 | 29,87 | 938.800 | 30,44 | 28,12 | 28,19 | 00:00:00 | | 2000-04-19 | 30,50 | 550.400 | 30,75 | 29,69 | 29,69 | 00:00:00 | | 2000-04-20 | 29,62 | 756.800 | 30,12 | 29,31 | 30,00 | 00:00:00 | | 2000-04-24 | 31,00 | 2.040.400 | 31,12 | 29,81 | 29,87 | 00:00:00 | | 2000-04-25 | 32,56 | 1.723.400 | 32,75 | 31,00 | 31,06 | 00:00:00 | | 2000-04-26 | 30,87 | 2.031.000 | 32,69 | 30,81 | 32,69 | 00:00:00 | | 2000-04-27 | 28,37 | 1.648.200 | 30,25 | 28,00 | 30,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
