|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 18,90 | 1.202.200 | 18,97 | 16,58 | 17,50 | 00:00:00 | | 2002-07-25 | 18,30 | 2.343.800 | 18,97 | 17,86 | 18,90 | 00:00:00 | | 2002-07-26 | 18,41 | 1.867.800 | 18,97 | 18,20 | 18,30 | 00:00:00 | | 2002-07-29 | 19,85 | 1.770.800 | 20,10 | 18,90 | 18,91 | 00:00:00 | | 2002-07-30 | 19,58 | 1.157.800 | 20,04 | 18,90 | 19,85 | 00:00:00 | | 2002-07-31 | 18,90 | 1.294.000 | 19,40 | 18,35 | 19,40 | 00:00:00 | | 2002-08-01 | 17,99 | 1.181.600 | 18,88 | 17,85 | 18,70 | 00:00:00 | | 2002-08-02 | 17,06 | 1.910.200 | 18,00 | 16,51 | 18,00 | 00:00:00 | | 2002-08-05 | 16,72 | 1.419.400 | 17,29 | 16,55 | 16,81 | 00:00:00 | | 2002-08-06 | 17,74 | 1.438.600 | 18,00 | 16,85 | 16,97 | 00:00:00 | | 2002-08-07 | 17,31 | 1.739.800 | 18,06 | 16,46 | 17,84 | 00:00:00 | | 2002-08-08 | 17,42 | 1.516.200 | 17,62 | 16,58 | 17,62 | 00:00:00 | | 2002-08-09 | 17,56 | 805.800 | 17,69 | 16,93 | 17,42 | 00:00:00 | | 2002-08-12 | 17,38 | 1.231.400 | 17,50 | 16,90 | 17,11 | 00:00:00 | | 2002-08-13 | 17,23 | 900.400 | 17,97 | 17,01 | 17,05 | 00:00:00 | | 2002-08-14 | 18,44 | 804.800 | 18,50 | 17,24 | 17,24 | 00:00:00 | | 2002-08-15 | 20,62 | 3.043.000 | 21,50 | 19,50 | 19,80 | 00:00:00 | | 2002-08-16 | 20,68 | 1.558.600 | 21,00 | 19,91 | 20,60 | 00:00:00 | | 2002-08-19 | 20,98 | 1.014.600 | 21,16 | 20,15 | 20,38 | 00:00:00 | | 2002-08-20 | 20,81 | 826.200 | 21,15 | 20,31 | 20,98 | 00:00:00 | | 2002-08-21 | 20,60 | 1.679.000 | 21,20 | 20,50 | 20,84 | 00:00:00 | | 2002-08-22 | 20,82 | 1.263.400 | 20,82 | 20,45 | 20,78 | 00:00:00 | | 2002-08-23 | 20,18 | 1.305.000 | 20,68 | 20,10 | 20,67 | 00:00:00 | | 2002-08-26 | 20,13 | 1.735.800 | 20,40 | 19,86 | 20,20 | 00:00:00 | | 2002-08-27 | 19,17 | 2.389.600 | 19,89 | 18,50 | 19,88 | 00:00:00 | | 2002-08-28 | 18,98 | 1.645.000 | 19,01 | 18,65 | 18,82 | 00:00:00 | | 2002-08-29 | 18,94 | 1.115.200 | 19,11 | 18,38 | 18,90 | 00:00:00 | | 2002-08-30 | 19,33 | 1.360.800 | 19,40 | 18,80 | 18,90 | 00:00:00 | | 2002-09-03 | 19,19 | 1.118.400 | 19,35 | 18,62 | 19,08 | 00:00:00 | | 2002-09-04 | 19,91 | 1.196.400 | 19,96 | 19,10 | 19,19 | 00:00:00 | | 2002-09-05 | 19,31 | 824.800 | 19,67 | 18,85 | 19,56 | 00:00:00 | | 2002-09-06 | 21,15 | 2.194.600 | 21,25 | 20,05 | 20,45 | 00:00:00 | | 2002-09-09 | 21,34 | 2.079.600 | 21,72 | 20,82 | 21,35 | 00:00:00 | | 2002-09-10 | 21,65 | 1.010.800 | 21,65 | 21,20 | 21,36 | 00:00:00 | | 2002-09-11 | 21,41 | 545.800 | 21,93 | 21,34 | 21,85 | 00:00:00 | | 2002-09-12 | 20,93 | 722.800 | 21,20 | 20,83 | 21,20 | 00:00:00 | | 2002-09-13 | 21,24 | 719.600 | 21,27 | 20,43 | 20,70 | 00:00:00 | | 2002-09-16 | 21,00 | 1.053.400 | 21,45 | 20,80 | 21,10 | 00:00:00 | | 2002-09-17 | 20,95 | 901.400 | 21,69 | 20,79 | 21,60 | 00:00:00 | | 2002-09-18 | 20,55 | 1.911.200 | 21,00 | 20,41 | 20,75 | 00:00:00 | | 2002-09-19 | 20,45 | 897.600 | 20,76 | 20,25 | 20,56 | 00:00:00 | | 2002-09-20 | 20,60 | 1.427.600 | 20,85 | 20,31 | 20,50 | 00:00:00 | | 2002-09-23 | 19,55 | 1.479.800 | 20,35 | 19,20 | 20,35 | 00:00:00 | | 2002-09-24 | 19,22 | 1.019.800 | 19,51 | 18,95 | 19,50 | 00:00:00 | | 2002-09-25 | 19,65 | 993.600 | 20,00 | 19,15 | 19,47 | 00:00:00 | | 2002-09-26 | 20,19 | 980.000 | 20,35 | 19,66 | 19,72 | 00:00:00 | | 2002-09-27 | 19,35 | 920.800 | 20,20 | 19,26 | 20,20 | 00:00:00 | | 2002-09-30 | 17,94 | 2.963.800 | 18,86 | 17,50 | 18,86 | 00:00:00 | | 2002-10-01 | 17,77 | 2.257.000 | 18,00 | 16,94 | 17,94 | 00:00:00 | | 2002-10-02 | 17,80 | 1.499.800 | 18,17 | 17,35 | 17,77 | 00:00:00 | | 2002-10-03 | 17,00 | 1.263.400 | 17,90 | 16,91 | 17,80 | 00:00:00 | | 2002-10-04 | 16,99 | 1.653.600 | 17,35 | 16,20 | 17,02 | 00:00:00 | | 2002-10-07 | 15,71 | 3.350.000 | 16,99 | 15,30 | 16,99 | 00:00:00 | | 2002-10-08 | 16,23 | 3.520.200 | 16,61 | 15,06 | 15,85 | 00:00:00 | | 2002-10-09 | 15,49 | 1.235.200 | 16,00 | 15,34 | 15,93 | 00:00:00 | | 2002-10-10 | 16,97 | 3.866.600 | 17,10 | 15,49 | 15,49 | 00:00:00 | | 2002-10-11 | 18,61 | 4.199.000 | 19,57 | 17,40 | 17,50 | 00:00:00 | | 2002-10-14 | 18,36 | 1.544.400 | 19,10 | 18,26 | 18,61 | 00:00:00 | | 2002-10-15 | 19,30 | 1.880.000 | 19,92 | 19,14 | 19,36 | 00:00:00 | | 2002-10-16 | 18,30 | 1.296.200 | 19,29 | 18,01 | 19,05 | 00:00:00 | | 2002-10-17 | 18,89 | 1.393.400 | 19,13 | 18,64 | 18,95 | 00:00:00 | | 2002-10-18 | 19,22 | 1.485.400 | 19,36 | 18,60 | 18,87 | 00:00:00 | | 2002-10-21 | 19,48 | 993.800 | 19,50 | 18,54 | 19,00 | 00:00:00 | | 2002-10-22 | 19,49 | 1.357.000 | 19,94 | 18,94 | 19,40 | 00:00:00 | | 2002-10-23 | 20,04 | 1.932.000 | 20,30 | 19,00 | 19,17 | 00:00:00 | | 2002-10-24 | 20,15 | 1.414.000 | 20,60 | 19,89 | 20,25 | 00:00:00 | | 2002-10-25 | 20,98 | 1.449.600 | 21,10 | 19,91 | 20,15 | 00:00:00 | | 2002-10-28 | 19,93 | 1.205.200 | 21,20 | 19,83 | 21,00 | 00:00:00 | | 2002-10-29 | 20,22 | 1.346.800 | 20,51 | 19,08 | 19,94 | 00:00:00 | | 2002-10-30 | 20,07 | 1.496.600 | 20,30 | 19,50 | 20,22 | 00:00:00 | | 2002-10-31 | 19,92 | 1.136.400 | 20,60 | 19,90 | 20,15 | 00:00:00 | | 2002-11-01 | 20,68 | 1.529.400 | 20,75 | 19,83 | 19,92 | 00:00:00 | | 2002-11-04 | 19,91 | 1.190.000 | 20,90 | 19,83 | 20,85 | 00:00:00 | | 2002-11-05 | 21,00 | 1.762.400 | 21,00 | 20,00 | 20,00 | 00:00:00 | | 2002-11-06 | 21,30 | 1.512.000 | 21,48 | 20,75 | 21,00 | 00:00:00 | | 2002-11-07 | 21,88 | 3.725.200 | 22,30 | 21,50 | 21,55 | 00:00:00 | | 2002-11-08 | 22,00 | 1.908.800 | 22,24 | 21,67 | 21,95 | 00:00:00 | | 2002-11-11 | 21,37 | 1.057.600 | 21,82 | 21,04 | 21,82 | 00:00:00 | | 2002-11-12 | 22,03 | 1.897.600 | 22,39 | 20,90 | 21,20 | 00:00:00 | | 2002-11-13 | 19,12 | 10.980.000 | 19,65 | 18,27 | 18,50 | 00:00:00 | | 2002-11-14 | 20,17 | 3.556.800 | 20,40 | 19,10 | 19,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
