|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-10-03 | 51,11 | 2.151.800 | 51,71 | 50,95 | 51,62 | 00:00:00 | | 2016-10-06 | 53,94 | 3.292.900 | 54,60 | 52,40 | 52,86 | 00:00:00 | | 2016-10-07 | 54,83 | 3.602.300 | 55,23 | 54,14 | 54,30 | 00:00:00 | | 2016-10-11 | 54,14 | 2.308.700 | 54,86 | 53,93 | 54,35 | 00:00:00 | | 2016-10-12 | 54,54 | 2.336.000 | 54,89 | 53,93 | 54,16 | 00:00:00 | | 2016-10-18 | 53,27 | 2.082.100 | 53,89 | 53,10 | 53,87 | 00:00:00 | | 2016-10-19 | 53,43 | 2.607.400 | 53,64 | 53,02 | 53,31 | 00:00:00 | | 2016-10-20 | 53,11 | 1.677.500 | 53,45 | 52,82 | 53,31 | 00:00:00 | | 2016-10-21 | 54,13 | 3.246.000 | 54,38 | 52,59 | 52,77 | 00:00:00 | | 2016-11-04 | 50,39 | 2.258.900 | 50,92 | 50,11 | 50,39 | 00:00:00 | | 2016-11-21 | 57,73 | 2.984.500 | 58,94 | 57,50 | 58,47 | 00:00:00 | | 2016-11-25 | 57,85 | 1.147.100 | 59,08 | 57,74 | 58,86 | 00:00:00 | | 2016-12-12 | 58,41 | 3.783.100 | 60,51 | 58,04 | 60,24 | 00:00:00 | | 2016-12-27 | 48,96 | 2.304.500 | 49,53 | 48,42 | 48,92 | 00:00:00 | | 2017-01-09 | 45,05 | 2.269.500 | 45,60 | 45,01 | 45,42 | 00:00:00 | | 2017-01-18 | 44,31 | 3.708.300 | 45,22 | 42,90 | 45,22 | 00:00:00 | | 2017-01-19 | 42,93 | 3.586.800 | 44,57 | 42,86 | 44,39 | 00:00:00 | | 2017-01-23 | 44,41 | 3.115.700 | 45,00 | 43,99 | 44,23 | 00:00:00 | | 2017-01-31 | 44,22 | 2.823.700 | 44,34 | 42,40 | 43,02 | 00:00:00 | | 2017-02-01 | 43,82 | 2.353.700 | 44,55 | 43,37 | 44,55 | 00:00:00 | | 2017-02-02 | 43,51 | 3.883.800 | 44,14 | 42,50 | 42,81 | 00:00:00 | | 2017-02-03 | 43,90 | 4.678.600 | 46,09 | 43,03 | 43,44 | 00:00:00 | | 2017-02-06 | 42,88 | 3.011.100 | 44,19 | 42,58 | 43,74 | 00:00:00 | | 2017-02-07 | 42,78 | 1.971.700 | 43,73 | 42,65 | 43,18 | 00:00:00 | | 2017-02-08 | 44,53 | 5.699.100 | 44,55 | 42,32 | 42,32 | 00:00:00 | | 2017-02-09 | 45,55 | 5.420.100 | 46,39 | 44,53 | 44,53 | 00:00:00 | | 2017-02-10 | 45,00 | 3.121.500 | 46,18 | 44,20 | 45,78 | 00:00:00 | | 2017-02-13 | 44,36 | 3.018.400 | 45,47 | 43,72 | 45,38 | 00:00:00 | | 2017-02-14 | 45,44 | 2.549.200 | 45,80 | 44,31 | 44,31 | 00:00:00 | | 2017-02-15 | 46,12 | 4.024.800 | 46,47 | 45,44 | 45,66 | 00:00:00 | | 2017-02-16 | 44,18 | 3.282.200 | 46,19 | 44,05 | 46,05 | 00:00:00 | | 2017-02-17 | 45,69 | 4.294.500 | 45,97 | 44,14 | 44,31 | 00:00:00 | | 2017-02-21 | 45,87 | 3.272.000 | 46,65 | 45,65 | 46,12 | 00:00:00 | | 2017-02-22 | 45,35 | 2.457.800 | 46,13 | 44,77 | 45,98 | 00:00:00 | | 2017-02-23 | 43,94 | 4.963.000 | 45,05 | 43,66 | 44,86 | 00:00:00 | | 2017-02-28 | 46,66 | 4.704.500 | 47,54 | 46,08 | 47,10 | 00:00:00 | | 2017-03-01 | 45,60 | 4.668.600 | 47,05 | 44,70 | 46,87 | 00:00:00 | | 2017-03-08 | 45,15 | 2.660.600 | 45,53 | 44,14 | 44,14 | 00:00:00 | | 2017-03-24 | 41,95 | 2.102.000 | 42,13 | 41,18 | 41,55 | 00:00:00 | | 2017-03-27 | 42,46 | 2.643.600 | 42,66 | 41,39 | 41,52 | 00:00:00 | | 2017-04-06 | 44,72 | 3.529.300 | 45,90 | 43,85 | 43,92 | 00:00:00 | | 2017-04-07 | 44,53 | 1.791.000 | 44,93 | 44,15 | 44,52 | 00:00:00 | | 2017-04-13 | 46,57 | 2.757.100 | 46,82 | 46,19 | 46,40 | 00:00:00 | | 2017-04-17 | 46,10 | 2.222.000 | 46,74 | 45,68 | 46,24 | 00:00:00 | | 2017-04-27 | 48,30 | 1.911.300 | 48,36 | 47,23 | 47,67 | 00:00:00 | | 2017-04-28 | 48,27 | 2.518.300 | 48,45 | 47,52 | 47,80 | 00:00:00 | | 2017-05-01 | 47,35 | 1.742.600 | 48,55 | 47,35 | 48,31 | 00:00:00 | | 2017-05-02 | 48,64 | 1.982.900 | 48,83 | 47,29 | 47,49 | 00:00:00 | | 2017-05-03 | 49,64 | 3.070.800 | 49,76 | 48,36 | 48,60 | 00:00:00 | | 2017-05-04 | 49,14 | 2.989.600 | 50,22 | 49,10 | 49,79 | 00:00:00 | | 2017-05-05 | 49,01 | 2.019.800 | 49,50 | 48,71 | 49,32 | 00:00:00 | | 2017-05-08 | 48,70 | 1.682.600 | 49,67 | 48,68 | 49,34 | 00:00:00 | | 2017-05-09 | 49,35 | 1.953.900 | 49,41 | 48,63 | 48,94 | 00:00:00 | | 2017-05-10 | 50,01 | 2.463.000 | 50,04 | 48,70 | 48,99 | 00:00:00 | | 2017-05-11 | 46,21 | 9.690.400 | 48,77 | 45,80 | 48,50 | 00:00:00 | | 2017-05-12 | 41,20 | 18.785.700 | 43,59 | 41,00 | 43,57 | 00:00:00 | | 2017-05-15 | 41,40 | 5.148.132 | 42,58 | 41,23 | 41,36 | 00:00:00 | | 2017-05-16 | 40,64 | 4.627.929 | 41,11 | 40,28 | 41,11 | 00:00:00 | | 2017-05-17 | 40,81 | 3.412.049 | 41,54 | 40,70 | 40,85 | 00:00:00 | | 2017-05-18 | 40,66 | 1.914.600 | 41,49 | 40,47 | 41,06 | 00:00:00 | | 2017-05-19 | 40,77 | 2.762.062 | 41,23 | 39,53 | 41,23 | 00:00:00 | | 2017-05-22 | 42,04 | 2.487.979 | 42,26 | 40,79 | 40,98 | 00:00:00 | | 2017-05-23 | 41,55 | 1.827.942 | 42,14 | 41,22 | 42,12 | 00:00:00 | | 2017-05-24 | 41,29 | 1.793.511 | 41,43 | 40,68 | 41,36 | 00:00:00 | | 2017-05-25 | 41,80 | 1.672.879 | 42,47 | 41,67 | 41,89 | 00:00:00 | | 2017-05-26 | 42,47 | 2.288.544 | 42,54 | 41,63 | 41,98 | 00:00:00 | | 2017-05-30 | 42,44 | 1.657.769 | 42,70 | 42,25 | 42,54 | 00:00:00 | | 2017-05-31 | 41,80 | 3.055.425 | 42,37 | 41,13 | 42,37 | 00:00:00 | | 2017-06-01 | 42,88 | 2.165.463 | 42,94 | 41,71 | 41,92 | 00:00:00 | | 2017-06-02 | 42,47 | 1.484.650 | 43,23 | 42,21 | 42,94 | 00:00:00 | | 2017-06-05 | 41,65 | 2.194.579 | 42,34 | 41,47 | 42,23 | 00:00:00 | | 2017-06-06 | 40,14 | 4.557.957 | 41,66 | 39,72 | 41,51 | 00:00:00 | | 2017-06-07 | 40,48 | 2.509.820 | 40,62 | 39,87 | 40,23 | 00:00:00 | | 2017-06-08 | 44,63 | 231.619 | 47,90 | 40,48 | 40,48 | 00:00:00 | | 2017-06-09 | 47,16 | 10.651.229 | 48,05 | 43,40 | 44,11 | 00:00:00 | | 2017-06-12 | 46,47 | 3.797.431 | 48,33 | 46,39 | 47,06 | 00:00:00 | | 2017-06-13 | 46,38 | 2.080.028 | 47,15 | 46,11 | 46,43 | 00:00:00 | | 2017-06-14 | 47,32 | 2.119.948 | 47,38 | 45,54 | 46,41 | 00:00:00 | | 2017-06-15 | 47,00 | 2.725.072 | 48,23 | 46,91 | 47,27 | 00:00:00 | | 2017-06-16 | 47,50 | 3.421.948 | 47,51 | 45,71 | 46,25 | 00:00:00 | | 2017-06-19 | 48,06 | 2.169.395 | 48,30 | 46,78 | 47,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
