|
 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 | | 2005-09-26 | 33,89 | 2.000.200 | 35,00 | 33,61 | 34,51 | 00:00:00 | | 2005-09-27 | 34,15 | 1.859.400 | 34,42 | 33,49 | 33,95 | 00:00:00 | | 2005-09-28 | 33,43 | 1.494.900 | 34,47 | 33,25 | 34,40 | 00:00:00 | | 2005-09-29 | 33,80 | 1.894.800 | 33,97 | 32,88 | 33,23 | 00:00:00 | | 2005-09-30 | 34,32 | 2.299.700 | 34,90 | 33,91 | 33,97 | 00:00:00 | | 2005-10-03 | 34,91 | 2.696.600 | 35,06 | 34,18 | 34,18 | 00:00:00 | | 2005-10-04 | 33,34 | 2.465.100 | 35,45 | 33,34 | 35,45 | 00:00:00 | | 2005-10-05 | 33,18 | 2.757.000 | 33,65 | 32,73 | 33,29 | 00:00:00 | | 2005-10-06 | 32,72 | 3.205.600 | 34,25 | 32,50 | 34,25 | 00:00:00 | | 2005-10-07 | 33,24 | 2.037.700 | 33,29 | 32,54 | 32,80 | 00:00:00 | | 2005-10-10 | 32,24 | 1.594.800 | 33,37 | 32,12 | 33,37 | 00:00:00 | | 2005-10-11 | 31,74 | 1.997.500 | 32,50 | 31,69 | 32,18 | 00:00:00 | | 2005-10-12 | 31,11 | 2.684.500 | 31,60 | 30,72 | 31,60 | 00:00:00 | | 2005-10-13 | 31,51 | 3.271.200 | 31,80 | 30,41 | 31,11 | 00:00:00 | | 2005-10-14 | 32,91 | 2.734.500 | 33,11 | 31,91 | 32,23 | 00:00:00 | | 2005-10-17 | 32,80 | 2.166.900 | 33,46 | 32,30 | 32,63 | 00:00:00 | | 2005-10-18 | 31,98 | 2.981.400 | 32,76 | 31,69 | 32,75 | 00:00:00 | | 2005-10-19 | 33,55 | 3.817.800 | 33,64 | 31,61 | 31,98 | 00:00:00 | | 2005-10-20 | 33,55 | 1.955.600 | 34,74 | 33,31 | 33,65 | 00:00:00 | | 2005-10-21 | 33,66 | 1.692.800 | 34,00 | 33,31 | 33,95 | 00:00:00 | | 2005-10-24 | 34,28 | 1.136.400 | 34,44 | 33,50 | 33,53 | 00:00:00 | | 2005-10-25 | 33,75 | 1.142.600 | 34,49 | 33,44 | 34,18 | 00:00:00 | | 2005-10-26 | 33,26 | 1.057.600 | 34,08 | 33,16 | 33,75 | 00:00:00 | | 2005-10-27 | 31,77 | 2.050.900 | 33,30 | 31,76 | 33,24 | 00:00:00 | | 2005-10-28 | 32,77 | 2.173.400 | 32,80 | 32,00 | 32,15 | 00:00:00 | | 2005-10-31 | 34,65 | 2.874.700 | 34,82 | 33,58 | 33,75 | 00:00:00 | | 2005-11-01 | 35,30 | 2.247.100 | 35,50 | 34,51 | 34,65 | 00:00:00 | | 2005-11-02 | 35,75 | 2.746.200 | 36,39 | 34,99 | 35,00 | 00:00:00 | | 2005-11-03 | 36,60 | 2.663.600 | 37,65 | 36,30 | 37,00 | 00:00:00 | | 2005-11-04 | 37,18 | 1.554.200 | 37,32 | 36,40 | 36,96 | 00:00:00 | | 2005-11-07 | 37,28 | 1.984.100 | 37,37 | 36,51 | 37,35 | 00:00:00 | | 2005-11-08 | 36,33 | 1.855.300 | 36,95 | 36,04 | 36,95 | 00:00:00 | | 2005-11-09 | 36,42 | 1.470.200 | 36,75 | 35,80 | 36,54 | 00:00:00 | | 2005-11-10 | 37,70 | 1.545.400 | 37,81 | 35,97 | 36,50 | 00:00:00 | | 2005-11-11 | 37,63 | 947.500 | 37,86 | 37,07 | 37,70 | 00:00:00 | | 2005-11-14 | 38,56 | 2.169.900 | 38,57 | 37,28 | 37,55 | 00:00:00 | | 2005-11-15 | 36,87 | 2.933.700 | 38,45 | 36,73 | 38,27 | 00:00:00 | | 2005-11-16 | 37,83 | 2.084.700 | 38,17 | 36,79 | 36,85 | 00:00:00 | | 2005-11-17 | 38,47 | 2.184.500 | 38,68 | 37,70 | 37,80 | 00:00:00 | | 2005-11-18 | 37,51 | 3.913.500 | 39,00 | 36,80 | 39,00 | 00:00:00 | | 2005-11-21 | 37,41 | 2.429.700 | 37,42 | 36,56 | 37,41 | 00:00:00 | | 2005-11-22 | 38,03 | 1.973.800 | 38,12 | 37,31 | 37,41 | 00:00:00 | | 2005-11-23 | 37,96 | 1.525.000 | 38,48 | 37,85 | 37,86 | 00:00:00 | | 2005-11-25 | 38,25 | 656.200 | 38,25 | 37,48 | 38,18 | 00:00:00 | | 2005-11-28 | 37,60 | 2.783.400 | 38,35 | 37,43 | 38,15 | 00:00:00 | | 2005-11-29 | 37,28 | 1.576.500 | 38,10 | 37,27 | 37,77 | 00:00:00 | | 2005-11-30 | 36,88 | 2.390.500 | 37,44 | 36,80 | 37,10 | 00:00:00 | | 2005-12-01 | 36,47 | 4.362.100 | 36,89 | 35,30 | 35,30 | 00:00:00 | | 2005-12-02 | 36,63 | 1.877.400 | 37,03 | 36,25 | 36,30 | 00:00:00 | | 2005-12-05 | 35,98 | 2.146.800 | 36,44 | 35,28 | 36,43 | 00:00:00 | | 2005-12-06 | 36,23 | 2.290.600 | 36,79 | 36,07 | 36,10 | 00:00:00 | | 2005-12-07 | 36,60 | 1.372.500 | 36,89 | 36,35 | 36,38 | 00:00:00 | | 2005-12-08 | 37,27 | 2.400.500 | 37,36 | 36,45 | 36,60 | 00:00:00 | | 2005-12-09 | 37,54 | 1.337.000 | 37,87 | 37,20 | 37,28 | 00:00:00 | | 2005-12-12 | 37,20 | 1.603.700 | 38,09 | 37,00 | 37,85 | 00:00:00 | | 2005-12-13 | 37,12 | 1.694.300 | 37,50 | 36,87 | 37,21 | 00:00:00 | | 2005-12-14 | 36,92 | 1.844.100 | 37,24 | 36,68 | 37,11 | 00:00:00 | | 2005-12-15 | 36,96 | 2.151.800 | 37,10 | 36,47 | 36,91 | 00:00:00 | | 2005-12-16 | 36,38 | 1.711.300 | 37,31 | 36,35 | 37,30 | 00:00:00 | | 2005-12-19 | 37,03 | 2.513.300 | 37,45 | 36,83 | 37,05 | 00:00:00 | | 2005-12-20 | 37,68 | 2.138.300 | 37,75 | 36,93 | 37,03 | 00:00:00 | | 2005-12-21 | 37,72 | 2.158.800 | 37,87 | 37,44 | 37,80 | 00:00:00 | | 2005-12-22 | 37,39 | 1.824.800 | 37,91 | 37,30 | 37,90 | 00:00:00 | | 2005-12-23 | 37,51 | 1.160.200 | 37,73 | 37,29 | 37,39 | 00:00:00 | | 2005-12-27 | 36,81 | 1.651.700 | 37,70 | 36,72 | 37,42 | 00:00:00 | | 2005-12-28 | 37,63 | 1.458.700 | 37,83 | 36,89 | 36,95 | 00:00:00 | | 2005-12-29 | 37,47 | 872.100 | 37,73 | 37,26 | 37,63 | 00:00:00 | | 2005-12-30 | 37,40 | 894.300 | 37,65 | 37,10 | 37,35 | 00:00:00 | | 2006-01-03 | 37,72 | 2.440.500 | 37,88 | 36,30 | 37,58 | 00:00:00 | | 2006-01-04 | 37,67 | 2.360.900 | 38,05 | 37,00 | 38,03 | 00:00:00 | | 2006-01-05 | 39,67 | 4.816.700 | 40,35 | 39,01 | 39,01 | 00:00:00 | | 2006-01-06 | 39,50 | 2.255.100 | 39,97 | 39,00 | 39,79 | 00:00:00 | | 2006-01-09 | 40,10 | 1.790.700 | 40,13 | 39,10 | 39,10 | 00:00:00 | | 2006-01-10 | 40,50 | 1.618.700 | 40,72 | 39,91 | 40,00 | 00:00:00 | | 2006-01-11 | 41,24 | 2.279.400 | 41,58 | 40,90 | 40,99 | 00:00:00 | | 2006-01-12 | 40,19 | 1.920.700 | 41,05 | 39,92 | 40,90 | 00:00:00 | | 2006-01-13 | 39,98 | 1.289.900 | 40,60 | 39,94 | 40,10 | 00:00:00 | | 2006-01-17 | 39,50 | 1.603.900 | 40,01 | 38,99 | 39,98 | 00:00:00 | | 2006-01-18 | 39,69 | 1.457.800 | 40,39 | 39,09 | 39,50 | 00:00:00 | | 2006-01-19 | 40,20 | 1.039.200 | 40,28 | 39,60 | 40,03 | 00:00:00 | | 2006-01-20 | 39,40 | 1.774.000 | 40,56 | 39,12 | 40,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
