|
 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 | | 2005-06-02 | 64,02 | 3.948.600 | 64,25 | 61,95 | 62,00 | 00:00:00 | | 2005-06-03 | 63,10 | 2.276.600 | 64,04 | 62,92 | 64,02 | 00:00:00 | | 2005-06-06 | 64,01 | 1.964.800 | 64,50 | 62,78 | 63,13 | 00:00:00 | | 2005-06-07 | 64,92 | 2.691.400 | 65,69 | 64,31 | 64,38 | 00:00:00 | | 2005-06-08 | 64,54 | 2.363.400 | 65,35 | 64,22 | 65,30 | 00:00:00 | | 2005-06-09 | 65,73 | 2.133.400 | 65,75 | 64,28 | 64,59 | 00:00:00 | | 2005-06-10 | 66,18 | 2.025.800 | 66,26 | 65,50 | 65,73 | 00:00:00 | | 2005-06-13 | 65,96 | 1.913.400 | 66,27 | 65,50 | 65,50 | 00:00:00 | | 2005-06-14 | 67,87 | 2.642.200 | 68,09 | 66,15 | 66,20 | 00:00:00 | | 2005-06-15 | 68,52 | 2.923.000 | 68,64 | 67,46 | 68,25 | 00:00:00 | | 2005-06-16 | 68,35 | 2.203.000 | 68,53 | 67,90 | 68,42 | 00:00:00 | | 2005-06-17 | 69,06 | 2.748.400 | 69,06 | 68,00 | 68,61 | 00:00:00 | | 2005-06-20 | 68,79 | 2.534.400 | 69,10 | 68,10 | 69,10 | 00:00:00 | | 2005-06-21 | 69,80 | 2.602.800 | 69,95 | 68,50 | 68,90 | 00:00:00 | | 2005-06-22 | 69,40 | 2.231.000 | 70,20 | 68,88 | 70,00 | 00:00:00 | | 2005-06-23 | 67,34 | 2.568.800 | 69,57 | 67,30 | 69,10 | 00:00:00 | | 2005-06-24 | 65,50 | 3.628.400 | 66,04 | 65,08 | 65,50 | 00:00:00 | | 2005-06-27 | 65,67 | 2.139.800 | 65,85 | 64,78 | 65,15 | 00:00:00 | | 2005-06-28 | 67,60 | 2.289.800 | 67,75 | 66,11 | 66,12 | 00:00:00 | | 2005-06-29 | 68,35 | 2.041.600 | 68,67 | 67,27 | 67,84 | 00:00:00 | | 2005-06-30 | 67,97 | 2.053.600 | 69,08 | 67,96 | 68,34 | 00:00:00 | | 2005-07-01 | 34,06 | 1.212.600 | 34,11 | 33,63 | 34,00 | 00:00:00 | | 2005-07-05 | 34,99 | 2.211.000 | 35,64 | 34,32 | 34,35 | 00:00:00 | | 2005-07-06 | 34,85 | 2.019.700 | 35,29 | 34,69 | 35,10 | 00:00:00 | | 2005-07-07 | 35,56 | 1.981.800 | 35,58 | 34,50 | 34,75 | 00:00:00 | | 2005-07-08 | 35,55 | 1.646.800 | 35,83 | 35,36 | 35,65 | 00:00:00 | | 2005-07-11 | 35,46 | 1.682.300 | 35,93 | 35,28 | 35,80 | 00:00:00 | | 2005-07-12 | 35,87 | 1.343.400 | 35,93 | 35,35 | 35,55 | 00:00:00 | | 2005-07-13 | 35,91 | 1.334.100 | 36,24 | 35,74 | 36,07 | 00:00:00 | | 2005-07-14 | 35,76 | 1.458.900 | 36,25 | 35,62 | 36,15 | 00:00:00 | | 2005-07-15 | 36,00 | 1.773.000 | 36,14 | 35,77 | 35,77 | 00:00:00 | | 2005-07-18 | 36,19 | 2.120.800 | 36,43 | 35,92 | 36,03 | 00:00:00 | | 2005-07-19 | 37,02 | 1.764.000 | 37,07 | 36,22 | 36,35 | 00:00:00 | | 2005-07-20 | 36,92 | 1.581.100 | 37,11 | 36,06 | 37,02 | 00:00:00 | | 2005-07-21 | 36,41 | 1.333.300 | 36,99 | 36,13 | 36,99 | 00:00:00 | | 2005-07-22 | 37,14 | 1.161.000 | 37,14 | 36,19 | 36,50 | 00:00:00 | | 2005-07-25 | 36,17 | 1.652.700 | 37,15 | 36,02 | 37,14 | 00:00:00 | | 2005-07-26 | 35,86 | 2.119.800 | 36,28 | 35,67 | 36,17 | 00:00:00 | | 2005-07-27 | 36,78 | 2.363.400 | 36,84 | 35,82 | 36,02 | 00:00:00 | | 2005-07-28 | 37,39 | 1.214.900 | 37,46 | 36,54 | 37,02 | 00:00:00 | | 2005-07-29 | 37,01 | 1.446.900 | 37,42 | 36,86 | 37,39 | 00:00:00 | | 2005-08-01 | 36,83 | 1.280.200 | 37,96 | 36,39 | 37,96 | 00:00:00 | | 2005-08-02 | 36,96 | 1.035.500 | 37,19 | 36,75 | 36,90 | 00:00:00 | | 2005-08-03 | 36,45 | 1.440.900 | 36,99 | 36,20 | 36,96 | 00:00:00 | | 2005-08-04 | 33,45 | 6.271.600 | 35,50 | 33,20 | 34,30 | 00:00:00 | | 2005-08-05 | 31,99 | 5.008.400 | 33,45 | 31,87 | 33,45 | 00:00:00 | | 2005-08-08 | 31,88 | 3.171.000 | 33,00 | 31,70 | 32,04 | 00:00:00 | | 2005-08-09 | 32,46 | 3.377.100 | 32,68 | 31,91 | 31,91 | 00:00:00 | | 2005-08-10 | 32,34 | 3.754.900 | 33,68 | 32,05 | 32,90 | 00:00:00 | | 2005-08-11 | 31,92 | 2.661.500 | 32,56 | 31,65 | 32,52 | 00:00:00 | | 2005-08-12 | 32,40 | 1.858.500 | 32,60 | 31,70 | 31,70 | 00:00:00 | | 2005-08-15 | 32,60 | 1.613.500 | 32,81 | 32,14 | 32,48 | 00:00:00 | | 2005-08-16 | 31,12 | 2.576.400 | 32,41 | 30,95 | 32,40 | 00:00:00 | | 2005-08-17 | 34,30 | 6.550.800 | 34,75 | 32,62 | 33,00 | 00:00:00 | | 2005-08-18 | 34,04 | 2.614.700 | 34,51 | 33,68 | 34,31 | 00:00:00 | | 2005-08-19 | 33,55 | 2.584.300 | 34,24 | 33,33 | 34,20 | 00:00:00 | | 2005-08-22 | 33,18 | 2.029.100 | 33,80 | 32,86 | 33,63 | 00:00:00 | | 2005-08-23 | 33,22 | 1.989.500 | 33,91 | 32,94 | 33,34 | 00:00:00 | | 2005-08-24 | 33,33 | 2.034.900 | 34,12 | 33,07 | 33,28 | 00:00:00 | | 2005-08-25 | 33,76 | 1.718.600 | 33,95 | 33,38 | 33,51 | 00:00:00 | | 2005-08-26 | 32,87 | 1.951.300 | 33,78 | 32,70 | 33,67 | 00:00:00 | | 2005-08-29 | 33,17 | 1.564.000 | 33,21 | 32,30 | 32,36 | 00:00:00 | | 2005-08-30 | 33,08 | 2.554.900 | 33,15 | 32,32 | 33,15 | 00:00:00 | | 2005-08-31 | 33,58 | 2.645.300 | 33,64 | 32,74 | 32,95 | 00:00:00 | | 2005-09-01 | 32,83 | 2.899.300 | 34,50 | 32,38 | 34,35 | 00:00:00 | | 2005-09-02 | 33,10 | 1.356.400 | 33,40 | 32,75 | 33,05 | 00:00:00 | | 2005-09-06 | 35,00 | 2.991.600 | 35,07 | 33,13 | 33,17 | 00:00:00 | | 2005-09-07 | 36,49 | 3.749.000 | 36,50 | 35,18 | 35,25 | 00:00:00 | | 2005-09-08 | 37,12 | 3.614.000 | 37,49 | 36,30 | 36,49 | 00:00:00 | | 2005-09-09 | 36,88 | 3.289.700 | 37,22 | 36,75 | 37,12 | 00:00:00 | | 2005-09-12 | 36,84 | 2.341.700 | 37,33 | 36,55 | 37,16 | 00:00:00 | | 2005-09-13 | 36,77 | 1.840.900 | 37,18 | 36,61 | 36,84 | 00:00:00 | | 2005-09-14 | 36,55 | 1.903.300 | 37,17 | 36,45 | 37,01 | 00:00:00 | | 2005-09-15 | 36,73 | 1.492.700 | 37,01 | 36,43 | 36,74 | 00:00:00 | | 2005-09-16 | 35,88 | 3.944.000 | 37,00 | 35,87 | 36,88 | 00:00:00 | | 2005-09-19 | 34,86 | 2.272.400 | 35,64 | 34,55 | 35,51 | 00:00:00 | | 2005-09-20 | 33,69 | 2.672.900 | 35,10 | 33,67 | 34,86 | 00:00:00 | | 2005-09-21 | 33,00 | 4.800.900 | 33,69 | 32,25 | 33,69 | 00:00:00 | | 2005-09-22 | 33,88 | 3.480.500 | 34,09 | 32,60 | 33,08 | 00:00:00 | | 2005-09-23 | 34,35 | 2.143.100 | 34,56 | 33,44 | 33,78 | 00:00:00 | | 2005-09-26 | 33,89 | 2.000.200 | 35,00 | 33,61 | 34,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
