|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 20,46 | 1.891.200 | 20,51 | 19,90 | 19,92 | 00:00:00 | | 2003-07-09 | 20,40 | 1.463.400 | 20,59 | 20,30 | 20,56 | 00:00:00 | | 2003-07-10 | 20,81 | 3.452.400 | 21,11 | 20,49 | 20,55 | 00:00:00 | | 2003-07-11 | 20,98 | 1.943.000 | 21,15 | 20,87 | 20,96 | 00:00:00 | | 2003-07-14 | 21,20 | 2.726.400 | 21,37 | 21,16 | 21,35 | 00:00:00 | | 2003-07-15 | 21,61 | 2.333.600 | 21,75 | 21,50 | 21,57 | 00:00:00 | | 2003-07-16 | 21,37 | 2.035.400 | 21,67 | 21,23 | 21,50 | 00:00:00 | | 2003-07-17 | 21,01 | 1.366.200 | 21,30 | 20,88 | 21,27 | 00:00:00 | | 2003-07-18 | 21,20 | 1.241.800 | 21,24 | 20,99 | 21,20 | 00:00:00 | | 2003-07-21 | 21,04 | 1.775.600 | 21,20 | 20,66 | 21,20 | 00:00:00 | | 2003-07-22 | 21,29 | 1.634.400 | 21,38 | 20,83 | 21,03 | 00:00:00 | | 2003-07-23 | 21,39 | 891.600 | 21,40 | 20,93 | 21,29 | 00:00:00 | | 2003-07-24 | 20,98 | 1.562.600 | 21,45 | 20,94 | 21,38 | 00:00:00 | | 2003-07-25 | 21,28 | 1.233.200 | 21,38 | 21,00 | 21,00 | 00:00:00 | | 2003-07-28 | 21,39 | 1.522.400 | 21,65 | 21,10 | 21,18 | 00:00:00 | | 2003-07-29 | 21,14 | 1.006.000 | 21,40 | 20,93 | 21,39 | 00:00:00 | | 2003-07-30 | 21,13 | 1.128.000 | 21,21 | 20,94 | 21,14 | 00:00:00 | | 2003-07-31 | 21,11 | 1.351.000 | 21,34 | 21,05 | 21,14 | 00:00:00 | | 2003-08-01 | 21,03 | 756.800 | 21,16 | 21,00 | 21,15 | 00:00:00 | | 2003-08-04 | 21,54 | 2.011.600 | 21,70 | 20,81 | 21,00 | 00:00:00 | | 2003-08-05 | 21,30 | 1.838.000 | 21,59 | 21,22 | 21,59 | 00:00:00 | | 2003-08-06 | 21,77 | 1.884.200 | 21,90 | 21,25 | 21,31 | 00:00:00 | | 2003-08-07 | 21,87 | 2.977.800 | 22,14 | 21,86 | 21,95 | 00:00:00 | | 2003-08-08 | 22,02 | 1.258.600 | 22,05 | 21,75 | 21,75 | 00:00:00 | | 2003-08-11 | 22,45 | 2.330.600 | 22,52 | 22,15 | 22,25 | 00:00:00 | | 2003-08-12 | 22,98 | 1.860.200 | 23,00 | 22,51 | 22,65 | 00:00:00 | | 2003-08-13 | 22,97 | 1.245.200 | 23,20 | 22,83 | 23,00 | 00:00:00 | | 2003-08-14 | 23,30 | 1.100.600 | 23,30 | 22,81 | 22,98 | 00:00:00 | | 2003-08-15 | 23,42 | 455.400 | 23,42 | 23,16 | 23,25 | 00:00:00 | | 2003-08-18 | 23,75 | 1.078.400 | 23,79 | 23,40 | 23,45 | 00:00:00 | | 2003-08-19 | 23,72 | 1.908.600 | 23,75 | 23,44 | 23,60 | 00:00:00 | | 2003-08-20 | 23,68 | 1.962.200 | 23,81 | 23,42 | 23,55 | 00:00:00 | | 2003-08-21 | 24,00 | 3.211.200 | 24,20 | 23,66 | 23,70 | 00:00:00 | | 2003-08-22 | 25,07 | 8.619.600 | 25,80 | 24,80 | 25,00 | 00:00:00 | | 2003-08-25 | 24,74 | 3.067.400 | 25,08 | 24,43 | 25,07 | 00:00:00 | | 2003-08-26 | 24,76 | 4.078.600 | 24,88 | 24,56 | 24,71 | 00:00:00 | | 2003-08-27 | 24,94 | 2.760.000 | 24,97 | 24,56 | 24,69 | 00:00:00 | | 2003-08-28 | 25,69 | 3.766.400 | 25,74 | 24,91 | 25,00 | 00:00:00 | | 2003-08-29 | 26,07 | 3.409.400 | 26,18 | 25,18 | 25,59 | 00:00:00 | | 2003-09-02 | 26,25 | 3.027.600 | 26,42 | 26,04 | 26,07 | 00:00:00 | | 2003-09-03 | 26,20 | 2.993.400 | 26,49 | 26,19 | 26,26 | 00:00:00 | | 2003-09-04 | 25,65 | 2.656.200 | 26,20 | 25,35 | 26,20 | 00:00:00 | | 2003-09-05 | 25,49 | 1.741.400 | 25,70 | 25,30 | 25,65 | 00:00:00 | | 2003-09-08 | 25,23 | 1.713.000 | 25,50 | 25,15 | 25,50 | 00:00:00 | | 2003-09-09 | 25,10 | 3.147.000 | 25,75 | 25,03 | 25,75 | 00:00:00 | | 2003-09-10 | 25,10 | 3.502.800 | 25,35 | 25,02 | 25,10 | 00:00:00 | | 2003-09-11 | 25,35 | 2.285.200 | 25,41 | 24,97 | 25,10 | 00:00:00 | | 2003-09-12 | 24,89 | 1.951.600 | 25,28 | 24,66 | 25,28 | 00:00:00 | | 2003-09-15 | 25,08 | 1.505.200 | 25,21 | 24,95 | 25,00 | 00:00:00 | | 2003-09-16 | 25,76 | 1.482.000 | 25,76 | 24,94 | 25,04 | 00:00:00 | | 2003-09-17 | 26,11 | 2.269.400 | 26,15 | 25,68 | 25,70 | 00:00:00 | | 2003-09-18 | 25,94 | 1.005.400 | 26,06 | 25,66 | 25,95 | 00:00:00 | | 2003-09-19 | 25,82 | 1.314.200 | 25,94 | 25,57 | 25,94 | 00:00:00 | | 2003-09-22 | 25,37 | 1.535.600 | 25,77 | 25,27 | 25,72 | 00:00:00 | | 2003-09-23 | 25,82 | 1.030.400 | 25,90 | 25,44 | 25,45 | 00:00:00 | | 2003-09-24 | 25,61 | 1.582.200 | 25,87 | 25,52 | 25,87 | 00:00:00 | | 2003-09-25 | 25,51 | 1.172.600 | 25,75 | 25,44 | 25,51 | 00:00:00 | | 2003-09-26 | 24,88 | 1.092.400 | 25,50 | 24,88 | 25,50 | 00:00:00 | | 2003-09-29 | 25,14 | 1.610.800 | 25,24 | 24,55 | 25,08 | 00:00:00 | | 2003-09-30 | 24,81 | 1.394.400 | 25,04 | 24,52 | 24,95 | 00:00:00 | | 2003-10-01 | 25,91 | 1.257.800 | 25,97 | 24,82 | 24,82 | 00:00:00 | | 2003-10-02 | 25,86 | 750.200 | 25,99 | 25,62 | 25,98 | 00:00:00 | | 2003-10-03 | 26,38 | 1.463.800 | 26,62 | 26,05 | 26,05 | 00:00:00 | | 2003-10-06 | 26,52 | 958.400 | 26,59 | 26,10 | 26,13 | 00:00:00 | | 2003-10-07 | 27,00 | 1.420.800 | 27,00 | 26,31 | 26,42 | 00:00:00 | | 2003-10-08 | 27,03 | 1.519.800 | 27,04 | 26,71 | 27,00 | 00:00:00 | | 2003-10-09 | 28,21 | 3.693.000 | 28,50 | 27,55 | 27,55 | 00:00:00 | | 2003-10-10 | 28,14 | 1.595.200 | 28,49 | 28,00 | 28,34 | 00:00:00 | | 2003-10-13 | 28,84 | 1.654.200 | 28,96 | 28,15 | 28,18 | 00:00:00 | | 2003-10-14 | 28,61 | 1.758.200 | 28,79 | 28,33 | 28,70 | 00:00:00 | | 2003-10-15 | 28,55 | 1.947.400 | 28,55 | 27,45 | 28,48 | 00:00:00 | | 2003-10-16 | 28,58 | 1.561.600 | 28,75 | 28,25 | 28,25 | 00:00:00 | | 2003-10-17 | 28,75 | 1.765.400 | 28,90 | 28,49 | 28,55 | 00:00:00 | | 2003-10-20 | 29,46 | 2.684.400 | 29,51 | 28,75 | 28,75 | 00:00:00 | | 2003-10-21 | 29,80 | 2.723.200 | 29,97 | 29,25 | 29,40 | 00:00:00 | | 2003-10-22 | 29,16 | 2.201.000 | 29,81 | 28,88 | 29,81 | 00:00:00 | | 2003-10-23 | 30,01 | 2.696.600 | 30,02 | 29,15 | 29,25 | 00:00:00 | | 2003-10-24 | 29,69 | 2.365.400 | 30,04 | 29,44 | 30,01 | 00:00:00 | | 2003-10-27 | 29,80 | 1.739.600 | 30,20 | 29,70 | 29,70 | 00:00:00 | | 2003-10-28 | 30,33 | 1.862.000 | 30,34 | 29,74 | 29,85 | 00:00:00 | | 2003-10-29 | 30,87 | 2.221.600 | 31,23 | 30,33 | 30,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
