|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 22,94 | 1.137.400 | 22,94 | 22,34 | 22,57 | 00:00:00 | | 2001-08-06 | 22,38 | 1.339.000 | 22,97 | 22,32 | 22,94 | 00:00:00 | | 2001-08-07 | 21,90 | 2.076.000 | 22,30 | 21,58 | 22,30 | 00:00:00 | | 2001-08-08 | 21,60 | 1.307.000 | 22,45 | 21,50 | 21,90 | 00:00:00 | | 2001-08-09 | 21,40 | 699.800 | 21,82 | 21,30 | 21,75 | 00:00:00 | | 2001-08-10 | 21,20 | 939.600 | 21,41 | 20,95 | 21,20 | 00:00:00 | | 2001-08-13 | 21,25 | 500.600 | 21,43 | 21,01 | 21,40 | 00:00:00 | | 2001-08-14 | 21,23 | 616.200 | 21,53 | 21,10 | 21,20 | 00:00:00 | | 2001-08-15 | 21,54 | 430.600 | 21,70 | 21,20 | 21,23 | 00:00:00 | | 2001-08-16 | 21,40 | 987.400 | 21,46 | 21,05 | 21,40 | 00:00:00 | | 2001-08-17 | 20,83 | 1.048.400 | 21,50 | 20,80 | 21,50 | 00:00:00 | | 2001-08-20 | 21,00 | 637.800 | 21,10 | 20,74 | 20,85 | 00:00:00 | | 2001-08-21 | 20,00 | 1.577.400 | 21,00 | 19,99 | 21,00 | 00:00:00 | | 2001-08-22 | 20,17 | 822.200 | 20,25 | 20,00 | 20,20 | 00:00:00 | | 2001-08-23 | 19,83 | 861.600 | 20,30 | 19,61 | 20,20 | 00:00:00 | | 2001-08-24 | 20,90 | 818.200 | 20,90 | 19,60 | 19,83 | 00:00:00 | | 2001-08-27 | 20,37 | 360.600 | 21,00 | 20,31 | 20,90 | 00:00:00 | | 2001-08-28 | 19,95 | 342.200 | 20,27 | 19,80 | 20,27 | 00:00:00 | | 2001-08-29 | 19,81 | 415.800 | 20,00 | 19,52 | 19,96 | 00:00:00 | | 2001-08-30 | 19,00 | 630.000 | 19,85 | 19,00 | 19,75 | 00:00:00 | | 2001-08-31 | 20,05 | 1.043.200 | 20,05 | 19,05 | 19,15 | 00:00:00 | | 2001-09-04 | 20,75 | 1.587.000 | 21,00 | 20,05 | 20,05 | 00:00:00 | | 2001-09-05 | 20,46 | 1.294.200 | 20,75 | 20,05 | 20,60 | 00:00:00 | | 2001-09-06 | 19,83 | 925.600 | 20,40 | 19,62 | 20,30 | 00:00:00 | | 2001-09-07 | 19,15 | 1.291.000 | 19,58 | 18,80 | 19,58 | 00:00:00 | | 2001-09-10 | 19,02 | 1.050.400 | 19,08 | 18,78 | 18,85 | 00:00:00 | | 2001-09-17 | 16,32 | 1.402.800 | 18,42 | 16,32 | 18,42 | 00:00:00 | | 2001-09-18 | 16,06 | 1.281.400 | 16,40 | 15,78 | 16,30 | 00:00:00 | | 2001-09-19 | 15,66 | 1.529.400 | 16,10 | 15,27 | 16,07 | 00:00:00 | | 2001-09-20 | 14,87 | 1.234.400 | 15,65 | 14,80 | 15,60 | 00:00:00 | | 2001-09-21 | 14,86 | 1.289.800 | 15,10 | 14,36 | 14,37 | 00:00:00 | | 2001-09-24 | 16,20 | 1.449.000 | 16,21 | 15,15 | 15,20 | 00:00:00 | | 2001-09-25 | 16,00 | 1.751.600 | 16,96 | 15,68 | 16,50 | 00:00:00 | | 2001-09-26 | 14,93 | 2.840.400 | 16,00 | 14,45 | 16,00 | 00:00:00 | | 2001-09-27 | 14,43 | 1.804.200 | 14,74 | 13,80 | 14,73 | 00:00:00 | | 2001-09-28 | 14,45 | 2.719.800 | 14,90 | 14,18 | 14,53 | 00:00:00 | | 2001-10-01 | 14,25 | 2.009.800 | 14,46 | 13,92 | 14,46 | 00:00:00 | | 2001-10-02 | 14,98 | 1.227.600 | 15,10 | 14,25 | 14,35 | 00:00:00 | | 2001-10-03 | 15,32 | 1.724.800 | 15,89 | 14,86 | 14,98 | 00:00:00 | | 2001-10-04 | 15,67 | 1.561.000 | 16,11 | 15,20 | 15,55 | 00:00:00 | | 2001-10-05 | 15,98 | 807.200 | 16,14 | 15,28 | 15,57 | 00:00:00 | | 2001-10-08 | 15,46 | 667.200 | 15,60 | 15,28 | 15,48 | 00:00:00 | | 2001-10-09 | 15,17 | 1.083.800 | 15,60 | 15,05 | 15,46 | 00:00:00 | | 2001-10-10 | 15,83 | 3.299.600 | 15,90 | 14,50 | 15,17 | 00:00:00 | | 2001-10-11 | 16,36 | 1.781.400 | 16,75 | 15,70 | 15,75 | 00:00:00 | | 2001-10-12 | 15,87 | 630.000 | 16,24 | 15,65 | 16,20 | 00:00:00 | | 2001-10-15 | 15,82 | 501.000 | 15,90 | 15,58 | 15,82 | 00:00:00 | | 2001-10-16 | 16,17 | 488.200 | 16,20 | 15,91 | 16,05 | 00:00:00 | | 2001-10-17 | 15,29 | 1.265.600 | 16,22 | 15,29 | 16,10 | 00:00:00 | | 2001-10-18 | 15,00 | 629.800 | 15,40 | 14,91 | 15,40 | 00:00:00 | | 2001-10-19 | 15,68 | 971.000 | 15,80 | 14,71 | 15,03 | 00:00:00 | | 2001-10-22 | 15,15 | 1.278.200 | 15,68 | 15,10 | 15,68 | 00:00:00 | | 2001-10-23 | 14,96 | 1.604.800 | 15,60 | 14,75 | 15,20 | 00:00:00 | | 2001-10-24 | 14,60 | 737.000 | 15,00 | 14,60 | 15,00 | 00:00:00 | | 2001-10-25 | 14,98 | 829.800 | 15,19 | 14,22 | 14,55 | 00:00:00 | | 2001-10-26 | 15,54 | 1.007.000 | 15,57 | 14,80 | 14,88 | 00:00:00 | | 2001-10-29 | 14,90 | 520.800 | 15,51 | 14,85 | 15,51 | 00:00:00 | | 2001-10-30 | 14,10 | 831.800 | 14,85 | 14,00 | 14,80 | 00:00:00 | | 2001-10-31 | 14,10 | 1.154.600 | 14,89 | 14,04 | 14,20 | 00:00:00 | | 2001-11-01 | 14,60 | 719.200 | 14,65 | 14,30 | 14,50 | 00:00:00 | | 2001-11-02 | 14,65 | 628.000 | 15,00 | 14,25 | 14,36 | 00:00:00 | | 2001-11-05 | 15,51 | 927.800 | 15,53 | 14,71 | 14,75 | 00:00:00 | | 2001-11-06 | 15,78 | 540.200 | 15,88 | 15,00 | 15,50 | 00:00:00 | | 2001-11-07 | 15,98 | 1.010.400 | 16,03 | 15,35 | 15,70 | 00:00:00 | | 2001-11-08 | 15,64 | 1.050.800 | 16,68 | 15,59 | 15,98 | 00:00:00 | | 2001-11-09 | 15,77 | 275.200 | 15,90 | 15,41 | 15,54 | 00:00:00 | | 2001-11-12 | 15,70 | 346.600 | 16,03 | 15,20 | 15,62 | 00:00:00 | | 2001-11-13 | 16,28 | 446.000 | 16,40 | 15,80 | 15,90 | 00:00:00 | | 2001-11-14 | 17,36 | 1.404.000 | 17,38 | 16,40 | 16,45 | 00:00:00 | | 2001-11-15 | 17,82 | 2.321.800 | 18,40 | 17,29 | 17,30 | 00:00:00 | | 2001-11-16 | 19,85 | 7.846.000 | 21,40 | 19,61 | 20,73 | 00:00:00 | | 2001-11-19 | 20,08 | 1.932.200 | 20,80 | 19,95 | 20,00 | 00:00:00 | | 2001-11-20 | 20,16 | 1.442.200 | 20,68 | 20,05 | 20,08 | 00:00:00 | | 2001-11-21 | 20,09 | 1.221.800 | 20,48 | 19,90 | 20,00 | 00:00:00 | | 2001-11-23 | 20,23 | 813.000 | 20,88 | 20,19 | 20,25 | 00:00:00 | | 2001-11-26 | 20,07 | 1.869.200 | 20,15 | 19,50 | 19,98 | 00:00:00 | | 2001-11-27 | 20,01 | 1.009.200 | 20,24 | 19,61 | 20,00 | 00:00:00 | | 2001-11-28 | 19,47 | 1.761.800 | 19,76 | 19,40 | 19,70 | 00:00:00 | | 2001-11-29 | 19,11 | 1.285.600 | 19,50 | 19,02 | 19,50 | 00:00:00 | | 2001-11-30 | 18,93 | 1.296.400 | 19,37 | 18,70 | 19,15 | 00:00:00 | | 2001-12-03 | 18,61 | 1.112.000 | 18,93 | 18,45 | 18,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
