|
 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 | | 2018-03-14 | 49,48 | 1.401.131 | 50,61 | 49,35 | 50,35 | 00:00:00 | | 2018-03-15 | 48,92 | 2.145.653 | 49,56 | 48,73 | 49,46 | 00:00:00 | | 2018-03-16 | 49,32 | 1.908.683 | 49,84 | 48,77 | 48,81 | 00:00:00 | | 2018-03-19 | 49,36 | 1.065.121 | 49,77 | 49,00 | 49,34 | 00:00:00 | | 2018-03-20 | 49,35 | 1.100.052 | 49,68 | 48,84 | 49,59 | 00:00:00 | | 2018-03-21 | 47,70 | 3.536.031 | 48,40 | 47,32 | 48,20 | 00:00:00 | | 2018-03-22 | 46,87 | 1.354.121 | 48,12 | 46,83 | 47,36 | 00:00:00 | | 2018-03-23 | 46,36 | 1.894.224 | 47,56 | 46,25 | 46,99 | 00:00:00 | | 2018-03-26 | 47,13 | 1.383.603 | 47,48 | 46,64 | 46,89 | 00:00:00 | | 2018-03-27 | 47,37 | 1.867.452 | 48,47 | 46,91 | 47,08 | 00:00:00 | | 2018-03-28 | 47,90 | 1.170.382 | 49,11 | 47,27 | 47,41 | 00:00:00 | | 2018-03-29 | 48,41 | 1.158.087 | 48,98 | 47,94 | 48,11 | 00:00:00 | | 2018-04-02 | 47,53 | 2.278.709 | 48,95 | 46,71 | 48,29 | 00:00:00 | | 2018-04-03 | 48,20 | 1.119.497 | 48,22 | 47,52 | 47,64 | 00:00:00 | | 2018-04-04 | 49,42 | 1.174.186 | 49,50 | 47,56 | 47,59 | 00:00:00 | | 2018-04-05 | 50,07 | 764.123 | 50,14 | 49,17 | 49,55 | 00:00:00 | | 2018-04-06 | 48,03 | 1.308.994 | 49,95 | 47,65 | 49,65 | 00:00:00 | | 2018-04-09 | 48,03 | 1.643.128 | 48,73 | 47,58 | 48,37 | 00:00:00 | | 2018-04-10 | 49,47 | 1.485.590 | 49,67 | 48,54 | 48,57 | 00:00:00 | | 2018-04-11 | 49,01 | 940.279 | 49,82 | 48,88 | 49,04 | 00:00:00 | | 2018-04-12 | 48,37 | 1.106.735 | 49,42 | 48,10 | 49,02 | 00:00:00 | | 2018-04-13 | 47,39 | 1.537.156 | 48,78 | 47,15 | 48,64 | 00:00:00 | | 2018-04-16 | 47,85 | 1.348.643 | 48,05 | 47,00 | 47,66 | 00:00:00 | | 2018-04-17 | 47,15 | 1.386.498 | 48,34 | 47,07 | 48,25 | 00:00:00 | | 2018-04-18 | 47,28 | 1.022.079 | 48,12 | 47,23 | 47,39 | 00:00:00 | | 2018-04-19 | 46,72 | 1.653.073 | 47,11 | 45,81 | 47,06 | 00:00:00 | | 2018-04-20 | 46,78 | 1.327.690 | 47,87 | 46,53 | 46,76 | 00:00:00 | | 2018-04-23 | 48,15 | 1.446.801 | 48,24 | 46,72 | 46,82 | 00:00:00 | | 2018-04-24 | 47,89 | 1.475.487 | 48,80 | 47,62 | 48,17 | 00:00:00 | | 2018-04-25 | 48,73 | 1.372.434 | 48,81 | 47,28 | 47,80 | 00:00:00 | | 2018-04-26 | 49,68 | 1.690.663 | 49,76 | 48,37 | 48,60 | 00:00:00 | | 2018-04-27 | 51,60 | 2.404.670 | 51,62 | 49,51 | 49,52 | 00:00:00 | | 2018-04-30 | 50,56 | 2.366.560 | 52,14 | 50,53 | 51,71 | 00:00:00 | | 2018-05-01 | 50,17 | 1.349.953 | 51,10 | 49,46 | 49,90 | 00:00:00 | | 2018-05-02 | 50,20 | 1.195.285 | 50,48 | 49,27 | 49,99 | 00:00:00 | | 2018-05-03 | 49,28 | 2.264.447 | 50,09 | 49,23 | 50,04 | 00:00:00 | | 2018-05-04 | 49,49 | 1.044.004 | 49,69 | 48,57 | 49,11 | 00:00:00 | | 2018-05-07 | 48,52 | 1.075.527 | 49,74 | 47,99 | 49,74 | 00:00:00 | | 2018-05-08 | 48,40 | 1.181.868 | 48,82 | 48,05 | 48,46 | 00:00:00 | | 2018-05-09 | 49,27 | 1.876.781 | 49,42 | 47,99 | 48,50 | 00:00:00 | | 2018-05-10 | 48,58 | 1.680.977 | 48,89 | 47,56 | 48,85 | 00:00:00 | | 2018-05-11 | 48,80 | 925.052 | 49,16 | 47,96 | 48,24 | 00:00:00 | | 2018-05-14 | 49,32 | 2.139.463 | 49,45 | 48,75 | 49,00 | 00:00:00 | | 2018-05-15 | 49,86 | 1.551.848 | 50,04 | 48,68 | 49,12 | 00:00:00 | | 2018-05-16 | 51,05 | 3.042.089 | 51,56 | 49,55 | 51,06 | 00:00:00 | | 2018-05-17 | 50,91 | 5.173.476 | 51,87 | 50,51 | 50,64 | 00:00:00 | | 2018-05-18 | 45,36 | 11.422.391 | 47,20 | 45,35 | 46,83 | 00:00:00 | | 2018-05-21 | 45,84 | 3.733.930 | 46,36 | 45,25 | 45,73 | 00:00:00 | | 2018-05-22 | 45,91 | 1.816.451 | 46,55 | 45,61 | 46,06 | 00:00:00 | | 2018-05-23 | 47,62 | 3.086.159 | 47,74 | 46,18 | 46,32 | 00:00:00 | | 2018-05-24 | 48,74 | 3.065.895 | 49,26 | 47,52 | 47,53 | 00:00:00 | | 2018-05-25 | 48,93 | 2.491.932 | 49,38 | 48,09 | 48,53 | 00:00:00 | | 2018-05-29 | 48,96 | 1.645.785 | 49,15 | 48,60 | 48,69 | 00:00:00 | | 2018-05-30 | 49,00 | 1.603.466 | 49,68 | 48,77 | 49,17 | 00:00:00 | | 2018-05-31 | 49,03 | 2.222.235 | 49,40 | 48,31 | 48,80 | 00:00:00 | | 2018-06-01 | 49,59 | 1.332.419 | 50,08 | 49,08 | 49,08 | 00:00:00 | | 2018-06-04 | 50,95 | 1.861.808 | 51,01 | 49,74 | 49,83 | 00:00:00 | | 2018-06-05 | 51,74 | 2.844.160 | 52,03 | 50,79 | 51,00 | 00:00:00 | | 2018-06-06 | 51,84 | 1.724.726 | 51,99 | 51,27 | 51,69 | 00:00:00 | | 2018-06-07 | 52,19 | 2.463.365 | 53,41 | 51,41 | 52,00 | 00:00:00 | | 2018-06-08 | 52,47 | 1.624.831 | 52,55 | 51,55 | 51,91 | 00:00:00 | | 2018-06-11 | 52,26 | 1.905.144 | 53,08 | 52,17 | 52,50 | 00:00:00 | | 2018-06-12 | 52,93 | 2.106.491 | 53,36 | 52,06 | 52,38 | 00:00:00 | | 2018-06-13 | 51,49 | 2.018.549 | 53,25 | 51,44 | 53,15 | 00:00:00 | | 2018-06-14 | 49,87 | 3.028.676 | 51,37 | 49,74 | 51,37 | 00:00:00 | | 2018-06-15 | 50,49 | 2.391.375 | 50,53 | 49,41 | 49,77 | 00:00:00 | | 2018-06-18 | 51,60 | 1.779.926 | 51,63 | 50,26 | 50,35 | 00:00:00 | | 2018-06-19 | 51,48 | 458.089 | 51,59 | 50,82 | 51,04 | 00:00:00 | | 2018-06-20 | 51,83 | 1.097.295 | 51,91 | 51,04 | 51,49 | 00:00:00 | | 2018-06-21 | 52,78 | 2.067.084 | 52,98 | 51,98 | 52,25 | 00:00:00 | | 2018-06-22 | 51,43 | 2.070.484 | 53,05 | 51,34 | 53,00 | 00:00:00 | | 2018-06-25 | 50,90 | 1.729.528 | 51,67 | 50,67 | 51,17 | 00:00:00 | | 2018-06-26 | 51,57 | 2.111.656 | 51,66 | 50,35 | 51,09 | 00:00:00 | | 2018-06-27 | 51,33 | 1.737.932 | 52,20 | 51,22 | 51,41 | 00:00:00 | | 2018-06-28 | 52,38 | 1.302.621 | 52,56 | 51,03 | 51,24 | 00:00:00 | | 2018-06-29 | 51,78 | 1.525.115 | 52,81 | 51,70 | 52,68 | 00:00:00 | | 2018-07-02 | 50,71 | 2.246.281 | 50,71 | 49,13 | 50,00 | 00:00:00 | | 2018-07-03 | 51,38 | 927.720 | 51,83 | 50,78 | 50,81 | 00:00:00 | | 2018-07-05 | 53,12 | 3.729.008 | 53,17 | 51,68 | 51,88 | 00:00:00 | | 2018-07-06 | 53,95 | 3.272.389 | 54,09 | 52,89 | 53,01 | 00:00:00 | | 2018-07-09 | 53,52 | 4.130.129 | 54,11 | 52,37 | 54,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
