|
 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 | | 2004-10-13 | 39,84 | 1.817.800 | 40,49 | 39,62 | 40,49 | 00:00:00 | | 2004-10-14 | 39,42 | 878.000 | 39,98 | 39,36 | 39,98 | 00:00:00 | | 2004-10-15 | 39,52 | 1.960.800 | 39,85 | 39,16 | 39,50 | 00:00:00 | | 2004-10-18 | 40,17 | 1.003.800 | 40,27 | 39,31 | 39,53 | 00:00:00 | | 2004-10-19 | 40,36 | 1.365.600 | 40,98 | 40,30 | 40,50 | 00:00:00 | | 2004-10-20 | 40,18 | 1.019.800 | 40,59 | 40,00 | 40,25 | 00:00:00 | | 2004-10-21 | 41,11 | 2.297.800 | 41,35 | 39,64 | 40,02 | 00:00:00 | | 2004-10-22 | 41,01 | 2.340.200 | 42,01 | 40,87 | 41,05 | 00:00:00 | | 2004-10-25 | 40,73 | 1.098.800 | 41,01 | 40,40 | 41,00 | 00:00:00 | | 2004-10-26 | 41,91 | 1.862.000 | 42,06 | 40,74 | 40,75 | 00:00:00 | | 2004-10-27 | 42,58 | 2.319.000 | 42,80 | 41,49 | 41,71 | 00:00:00 | | 2004-10-28 | 43,56 | 3.328.000 | 44,10 | 42,75 | 42,75 | 00:00:00 | | 2004-10-29 | 43,18 | 3.388.600 | 43,69 | 42,82 | 43,46 | 00:00:00 | | 2004-11-01 | 42,80 | 1.774.600 | 43,38 | 42,68 | 43,10 | 00:00:00 | | 2004-11-02 | 43,40 | 2.396.200 | 43,90 | 42,87 | 42,87 | 00:00:00 | | 2004-11-03 | 43,73 | 2.970.800 | 44,30 | 43,32 | 44,00 | 00:00:00 | | 2004-11-04 | 44,95 | 3.982.600 | 45,38 | 43,45 | 44,45 | 00:00:00 | | 2004-11-05 | 44,99 | 3.441.600 | 45,80 | 44,55 | 45,40 | 00:00:00 | | 2004-11-08 | 45,07 | 2.262.200 | 45,34 | 44,62 | 44,80 | 00:00:00 | | 2004-11-09 | 44,65 | 2.260.400 | 45,15 | 44,20 | 45,00 | 00:00:00 | | 2004-11-10 | 45,34 | 2.081.200 | 45,82 | 44,91 | 44,95 | 00:00:00 | | 2004-11-11 | 45,05 | 2.474.800 | 45,44 | 44,60 | 45,44 | 00:00:00 | | 2004-11-12 | 45,72 | 1.846.000 | 45,91 | 45,00 | 45,05 | 00:00:00 | | 2004-11-15 | 46,00 | 2.665.000 | 46,40 | 45,62 | 45,75 | 00:00:00 | | 2004-11-16 | 44,80 | 3.150.200 | 45,85 | 44,28 | 45,85 | 00:00:00 | | 2004-11-17 | 45,58 | 6.606.600 | 46,68 | 45,49 | 45,90 | 00:00:00 | | 2004-11-18 | 44,94 | 4.002.600 | 45,59 | 44,84 | 45,58 | 00:00:00 | | 2004-11-19 | 44,33 | 3.129.400 | 44,80 | 43,88 | 44,45 | 00:00:00 | | 2004-11-22 | 45,00 | 3.291.000 | 45,15 | 43,85 | 44,33 | 00:00:00 | | 2004-11-23 | 45,35 | 3.082.400 | 45,50 | 44,73 | 44,75 | 00:00:00 | | 2004-11-24 | 45,15 | 2.686.000 | 45,72 | 45,09 | 45,40 | 00:00:00 | | 2004-11-26 | 45,13 | 1.423.200 | 45,35 | 44,95 | 45,18 | 00:00:00 | | 2004-11-29 | 44,65 | 3.074.200 | 45,25 | 44,46 | 45,15 | 00:00:00 | | 2004-11-30 | 43,75 | 3.994.000 | 44,75 | 43,26 | 44,45 | 00:00:00 | | 2004-12-01 | 44,60 | 5.045.600 | 45,11 | 44,10 | 44,10 | 00:00:00 | | 2004-12-02 | 43,25 | 7.074.200 | 44,91 | 43,00 | 43,50 | 00:00:00 | | 2004-12-03 | 43,48 | 4.245.000 | 44,07 | 42,95 | 43,36 | 00:00:00 | | 2004-12-06 | 43,85 | 2.138.200 | 44,03 | 43,17 | 43,49 | 00:00:00 | | 2004-12-07 | 43,95 | 3.126.000 | 44,40 | 43,40 | 43,76 | 00:00:00 | | 2004-12-08 | 45,11 | 4.072.400 | 45,31 | 44,04 | 44,10 | 00:00:00 | | 2004-12-09 | 45,20 | 4.034.400 | 45,38 | 44,52 | 44,60 | 00:00:00 | | 2004-12-10 | 45,00 | 3.128.800 | 45,49 | 44,85 | 45,00 | 00:00:00 | | 2004-12-13 | 45,46 | 2.902.200 | 45,53 | 45,08 | 45,30 | 00:00:00 | | 2004-12-14 | 46,22 | 3.362.200 | 46,39 | 45,41 | 45,46 | 00:00:00 | | 2004-12-15 | 46,36 | 3.718.800 | 46,83 | 46,06 | 46,23 | 00:00:00 | | 2004-12-16 | 46,25 | 3.091.000 | 46,60 | 45,95 | 46,59 | 00:00:00 | | 2004-12-17 | 45,51 | 3.515.200 | 46,19 | 45,48 | 45,90 | 00:00:00 | | 2004-12-20 | 45,36 | 2.578.400 | 45,96 | 45,09 | 45,75 | 00:00:00 | | 2004-12-21 | 46,60 | 2.349.200 | 46,78 | 45,50 | 45,56 | 00:00:00 | | 2004-12-22 | 46,55 | 2.251.000 | 47,00 | 46,15 | 46,20 | 00:00:00 | | 2004-12-23 | 46,40 | 1.321.200 | 47,04 | 46,30 | 46,45 | 00:00:00 | | 2004-12-27 | 46,36 | 1.498.800 | 47,00 | 46,32 | 46,45 | 00:00:00 | | 2004-12-28 | 46,94 | 841.000 | 46,94 | 46,15 | 46,44 | 00:00:00 | | 2004-12-29 | 47,02 | 1.386.800 | 47,32 | 46,70 | 46,94 | 00:00:00 | | 2004-12-30 | 46,95 | 1.275.400 | 47,08 | 46,69 | 47,00 | 00:00:00 | | 2004-12-31 | 46,73 | 1.032.000 | 47,13 | 46,68 | 47,05 | 00:00:00 | | 2005-01-03 | 46,40 | 2.996.200 | 47,11 | 46,00 | 46,73 | 00:00:00 | | 2005-01-04 | 45,62 | 2.156.800 | 46,68 | 45,42 | 46,42 | 00:00:00 | | 2005-01-05 | 47,06 | 5.913.000 | 47,67 | 47,02 | 47,02 | 00:00:00 | | 2005-01-06 | 47,68 | 3.081.200 | 47,70 | 46,84 | 46,96 | 00:00:00 | | 2005-01-07 | 47,85 | 3.149.400 | 48,00 | 47,36 | 47,67 | 00:00:00 | | 2005-01-10 | 48,22 | 2.137.000 | 48,52 | 47,59 | 47,80 | 00:00:00 | | 2005-01-11 | 48,27 | 2.187.200 | 48,55 | 47,66 | 48,22 | 00:00:00 | | 2005-01-12 | 48,07 | 1.955.400 | 48,40 | 47,49 | 48,35 | 00:00:00 | | 2005-01-13 | 48,00 | 1.344.000 | 48,43 | 47,50 | 48,00 | 00:00:00 | | 2005-01-14 | 48,75 | 1.525.400 | 48,98 | 47,95 | 48,00 | 00:00:00 | | 2005-01-18 | 48,63 | 1.469.000 | 48,81 | 48,17 | 48,50 | 00:00:00 | | 2005-01-19 | 48,11 | 1.444.200 | 48,84 | 48,07 | 48,64 | 00:00:00 | | 2005-01-20 | 48,12 | 1.363.200 | 48,38 | 47,85 | 48,11 | 00:00:00 | | 2005-01-21 | 47,36 | 1.545.400 | 48,72 | 47,28 | 48,60 | 00:00:00 | | 2005-01-24 | 46,63 | 1.316.000 | 47,50 | 46,55 | 47,36 | 00:00:00 | | 2005-01-25 | 47,85 | 2.387.800 | 48,03 | 46,52 | 46,65 | 00:00:00 | | 2005-01-26 | 47,69 | 1.770.200 | 48,12 | 47,47 | 48,05 | 00:00:00 | | 2005-01-27 | 47,61 | 1.850.200 | 47,85 | 47,30 | 47,54 | 00:00:00 | | 2005-01-28 | 47,60 | 1.708.800 | 47,96 | 47,13 | 47,80 | 00:00:00 | | 2005-01-31 | 48,25 | 2.236.600 | 48,35 | 47,82 | 47,85 | 00:00:00 | | 2005-02-01 | 48,88 | 2.232.600 | 49,18 | 48,00 | 48,10 | 00:00:00 | | 2005-02-02 | 49,71 | 2.575.800 | 49,82 | 48,95 | 49,00 | 00:00:00 | | 2005-02-03 | 50,63 | 3.130.400 | 50,93 | 49,40 | 49,84 | 00:00:00 | | 2005-02-04 | 50,21 | 2.006.200 | 50,76 | 49,93 | 50,38 | 00:00:00 | | 2005-02-07 | 50,69 | 2.835.600 | 50,89 | 50,53 | 50,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
