|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 30,87 | 2.221.600 | 31,23 | 30,33 | 30,33 | 00:00:00 | | 2003-10-30 | 30,55 | 1.314.400 | 31,00 | 30,25 | 30,88 | 00:00:00 | | 2003-10-31 | 30,49 | 1.280.800 | 30,90 | 30,45 | 30,50 | 00:00:00 | | 2003-11-03 | 30,90 | 1.564.800 | 31,00 | 30,48 | 30,48 | 00:00:00 | | 2003-11-04 | 30,60 | 1.542.400 | 30,90 | 30,44 | 30,90 | 00:00:00 | | 2003-11-05 | 30,10 | 2.268.200 | 30,59 | 29,88 | 30,59 | 00:00:00 | | 2003-11-06 | 30,61 | 1.966.000 | 30,67 | 30,00 | 30,10 | 00:00:00 | | 2003-11-07 | 30,54 | 881.400 | 30,99 | 30,50 | 30,61 | 00:00:00 | | 2003-11-10 | 30,55 | 1.455.400 | 30,73 | 30,20 | 30,60 | 00:00:00 | | 2003-11-11 | 31,17 | 1.446.000 | 31,29 | 30,51 | 30,51 | 00:00:00 | | 2003-11-12 | 31,79 | 1.829.800 | 31,79 | 31,16 | 31,25 | 00:00:00 | | 2003-11-13 | 31,60 | 1.060.000 | 31,79 | 31,00 | 31,79 | 00:00:00 | | 2003-11-14 | 31,17 | 1.147.400 | 32,11 | 30,92 | 31,45 | 00:00:00 | | 2003-11-17 | 29,94 | 2.516.600 | 31,17 | 29,91 | 31,17 | 00:00:00 | | 2003-11-18 | 29,86 | 2.492.800 | 30,30 | 29,76 | 30,00 | 00:00:00 | | 2003-11-19 | 30,52 | 2.368.200 | 30,52 | 29,80 | 30,11 | 00:00:00 | | 2003-11-20 | 31,82 | 4.844.200 | 32,10 | 30,41 | 30,52 | 00:00:00 | | 2003-11-21 | 34,92 | 8.293.600 | 35,19 | 33,82 | 34,10 | 00:00:00 | | 2003-11-24 | 34,90 | 3.757.600 | 35,09 | 34,42 | 34,92 | 00:00:00 | | 2003-11-25 | 35,25 | 2.863.200 | 35,50 | 34,30 | 34,91 | 00:00:00 | | 2003-11-26 | 34,42 | 3.405.600 | 34,98 | 33,88 | 34,90 | 00:00:00 | | 2003-11-28 | 34,50 | 1.373.600 | 34,59 | 34,03 | 34,42 | 00:00:00 | | 2003-12-01 | 34,50 | 2.603.800 | 34,79 | 34,32 | 34,50 | 00:00:00 | | 2003-12-02 | 34,26 | 1.937.600 | 34,50 | 34,25 | 34,50 | 00:00:00 | | 2003-12-03 | 34,50 | 3.588.000 | 34,69 | 34,30 | 34,30 | 00:00:00 | | 2003-12-04 | 34,21 | 4.025.400 | 34,61 | 33,51 | 34,55 | 00:00:00 | | 2003-12-05 | 33,70 | 2.128.400 | 34,24 | 33,64 | 34,10 | 00:00:00 | | 2003-12-08 | 33,96 | 2.664.400 | 34,06 | 33,55 | 33,55 | 00:00:00 | | 2003-12-09 | 33,95 | 1.703.600 | 34,34 | 33,89 | 34,00 | 00:00:00 | | 2003-12-10 | 33,68 | 2.034.000 | 34,20 | 33,53 | 33,95 | 00:00:00 | | 2003-12-11 | 34,08 | 1.785.600 | 34,23 | 33,67 | 33,68 | 00:00:00 | | 2003-12-12 | 33,81 | 993.200 | 34,07 | 33,48 | 34,00 | 00:00:00 | | 2003-12-15 | 32,70 | 2.145.400 | 34,14 | 32,59 | 34,05 | 00:00:00 | | 2003-12-16 | 31,94 | 4.424.800 | 32,45 | 31,58 | 32,45 | 00:00:00 | | 2003-12-17 | 32,19 | 3.493.600 | 32,31 | 31,59 | 31,69 | 00:00:00 | | 2003-12-18 | 32,77 | 1.978.800 | 33,00 | 32,30 | 32,34 | 00:00:00 | | 2003-12-19 | 32,73 | 1.699.200 | 32,98 | 32,41 | 32,95 | 00:00:00 | | 2003-12-22 | 32,89 | 1.379.400 | 32,98 | 32,67 | 32,73 | 00:00:00 | | 2003-12-23 | 33,30 | 2.188.400 | 33,35 | 32,97 | 33,00 | 00:00:00 | | 2003-12-24 | 33,26 | 667.200 | 33,30 | 33,04 | 33,30 | 00:00:00 | | 2003-12-26 | 33,84 | 1.243.400 | 33,95 | 33,35 | 33,35 | 00:00:00 | | 2003-12-29 | 34,16 | 1.549.400 | 34,20 | 33,84 | 33,84 | 00:00:00 | | 2003-12-30 | 34,11 | 765.200 | 34,15 | 33,86 | 34,10 | 00:00:00 | | 2003-12-31 | 34,30 | 1.263.400 | 34,35 | 34,02 | 34,11 | 00:00:00 | | 2004-01-02 | 33,25 | 1.342.400 | 34,65 | 33,10 | 34,65 | 00:00:00 | | 2004-01-05 | 33,86 | 2.680.800 | 33,86 | 33,10 | 33,62 | 00:00:00 | | 2004-01-06 | 34,86 | 3.170.400 | 34,95 | 33,78 | 33,86 | 00:00:00 | | 2004-01-07 | 34,97 | 2.471.400 | 35,02 | 34,35 | 34,86 | 00:00:00 | | 2004-01-08 | 36,06 | 3.835.400 | 36,23 | 35,69 | 36,00 | 00:00:00 | | 2004-01-09 | 35,91 | 1.479.000 | 35,99 | 35,71 | 35,97 | 00:00:00 | | 2004-01-12 | 36,33 | 1.869.000 | 36,40 | 35,75 | 35,75 | 00:00:00 | | 2004-01-13 | 36,46 | 2.001.800 | 36,67 | 36,17 | 36,40 | 00:00:00 | | 2004-01-14 | 37,15 | 4.802.000 | 37,25 | 36,99 | 37,00 | 00:00:00 | | 2004-01-15 | 37,69 | 2.948.600 | 37,76 | 37,10 | 37,45 | 00:00:00 | | 2004-01-16 | 38,35 | 2.608.800 | 38,68 | 38,14 | 38,20 | 00:00:00 | | 2004-01-20 | 37,73 | 1.725.000 | 38,45 | 37,57 | 38,45 | 00:00:00 | | 2004-01-21 | 37,85 | 2.221.200 | 38,05 | 37,46 | 37,79 | 00:00:00 | | 2004-01-22 | 38,35 | 2.985.400 | 38,54 | 38,00 | 38,25 | 00:00:00 | | 2004-01-23 | 39,64 | 4.198.400 | 39,70 | 38,45 | 38,55 | 00:00:00 | | 2004-01-26 | 40,36 | 4.588.400 | 40,75 | 39,86 | 39,95 | 00:00:00 | | 2004-01-27 | 39,50 | 4.846.400 | 39,76 | 38,61 | 39,60 | 00:00:00 | | 2004-01-28 | 38,64 | 2.118.200 | 39,94 | 38,45 | 39,50 | 00:00:00 | | 2004-01-29 | 39,39 | 2.063.200 | 39,49 | 38,64 | 38,64 | 00:00:00 | | 2004-01-30 | 39,30 | 1.245.200 | 39,87 | 39,01 | 39,39 | 00:00:00 | | 2004-02-02 | 40,00 | 1.665.200 | 40,20 | 39,67 | 39,67 | 00:00:00 | | 2004-02-03 | 40,00 | 1.176.400 | 40,35 | 39,81 | 40,00 | 00:00:00 | | 2004-02-04 | 39,97 | 1.413.000 | 40,35 | 39,62 | 40,00 | 00:00:00 | | 2004-02-05 | 39,96 | 2.503.800 | 40,69 | 39,57 | 40,50 | 00:00:00 | | 2004-02-06 | 40,16 | 2.209.400 | 40,35 | 39,90 | 39,91 | 00:00:00 | | 2004-02-09 | 40,24 | 2.309.200 | 40,40 | 40,10 | 40,20 | 00:00:00 | | 2004-02-10 | 40,00 | 2.352.000 | 40,46 | 39,90 | 40,45 | 00:00:00 | | 2004-02-11 | 39,99 | 2.773.600 | 40,11 | 39,37 | 40,03 | 00:00:00 | | 2004-02-12 | 39,95 | 2.668.800 | 40,21 | 39,50 | 39,50 | 00:00:00 | | 2004-02-13 | 39,47 | 1.751.600 | 40,12 | 39,34 | 39,95 | 00:00:00 | | 2004-02-17 | 40,12 | 2.175.800 | 40,47 | 39,67 | 39,67 | 00:00:00 | | 2004-02-18 | 40,65 | 2.912.600 | 40,90 | 40,15 | 40,25 | 00:00:00 | | 2004-02-19 | 39,78 | 1.956.200 | 40,90 | 39,65 | 40,75 | 00:00:00 | | 2004-02-20 | 39,07 | 8.492.800 | 41,25 | 38,34 | 40,70 | 00:00:00 | | 2004-02-23 | 38,77 | 4.329.600 | 39,10 | 38,44 | 38,82 | 00:00:00 | | 2004-02-24 | 39,32 | 3.100.600 | 39,50 | 38,81 | 38,97 | 00:00:00 | | 2004-02-25 | 39,12 | 1.696.400 | 39,64 | 38,90 | 39,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
