|
 Norfolk Southern - [Ticker: NSC] |     | | Última Transacción | 165,690 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --6.49 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 171,720 | Mínimo | 165,110 | | Volumen | 918.182 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 131,780 x 100 - 131,800 x 200 | Yield | | | Cierre Anterior | 172,180 | PER | 0,00% | | Apertura | 171,240 | 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 NSC desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,88 | 694.200 | 20,13 | 19,58 | 20,01 | 00:00:00 | | 2000-01-04 | 20,01 | 859.600 | 20,13 | 19,64 | 19,88 | 00:00:00 | | 2000-01-05 | 19,88 | 969.300 | 20,13 | 19,51 | 20,01 | 00:00:00 | | 2000-01-06 | 21,06 | 1.390.700 | 21,31 | 19,45 | 19,95 | 00:00:00 | | 2000-01-07 | 20,44 | 730.800 | 21,12 | 20,26 | 21,00 | 00:00:00 | | 2000-01-10 | 21,06 | 700.400 | 21,06 | 20,13 | 20,56 | 00:00:00 | | 2000-01-11 | 21,12 | 749.700 | 21,43 | 20,81 | 20,87 | 00:00:00 | | 2000-01-12 | 20,93 | 666.400 | 21,55 | 20,69 | 21,37 | 00:00:00 | | 2000-01-13 | 21,49 | 1.058.900 | 22,48 | 21,06 | 21,18 | 00:00:00 | | 2000-01-14 | 21,18 | 871.300 | 21,61 | 21,00 | 21,49 | 00:00:00 | | 2000-01-18 | 20,13 | 1.251.300 | 20,75 | 19,88 | 20,75 | 00:00:00 | | 2000-01-19 | 19,82 | 1.144.700 | 20,19 | 19,76 | 20,01 | 00:00:00 | | 2000-01-20 | 19,51 | 2.308.200 | 20,01 | 18,96 | 19,82 | 00:00:00 | | 2000-01-21 | 19,45 | 728.400 | 19,76 | 19,21 | 19,76 | 00:00:00 | | 2000-01-24 | 18,71 | 743.800 | 19,70 | 18,71 | 19,70 | 00:00:00 | | 2000-01-25 | 18,59 | 848.000 | 19,58 | 18,09 | 18,77 | 00:00:00 | | 2000-01-26 | 17,54 | 1.686.100 | 18,53 | 17,11 | 18,22 | 00:00:00 | | 2000-01-27 | 17,29 | 1.854.000 | 18,22 | 17,11 | 17,91 | 00:00:00 | | 2000-01-28 | 17,04 | 1.595.000 | 17,48 | 16,86 | 17,04 | 00:00:00 | | 2000-01-31 | 16,80 | 1.309.500 | 17,11 | 16,36 | 17,04 | 00:00:00 | | 2000-02-01 | 16,55 | 1.023.700 | 17,04 | 16,55 | 16,55 | 00:00:00 | | 2000-02-02 | 16,31 | 1.065.900 | 16,75 | 16,25 | 16,56 | 00:00:00 | | 2000-02-03 | 16,06 | 1.025.200 | 16,50 | 16,00 | 16,37 | 00:00:00 | | 2000-02-04 | 15,75 | 1.264.800 | 16,19 | 15,50 | 16,06 | 00:00:00 | | 2000-02-07 | 16,25 | 1.249.800 | 16,44 | 15,75 | 16,00 | 00:00:00 | | 2000-02-08 | 15,38 | 1.128.600 | 16,25 | 15,31 | 16,00 | 00:00:00 | | 2000-02-09 | 15,31 | 1.693.300 | 15,94 | 15,31 | 15,88 | 00:00:00 | | 2000-02-10 | 15,00 | 1.809.900 | 15,75 | 15,00 | 15,50 | 00:00:00 | | 2000-02-11 | 14,62 | 986.200 | 15,31 | 14,56 | 15,31 | 00:00:00 | | 2000-02-14 | 15,13 | 2.381.300 | 15,62 | 14,81 | 15,00 | 00:00:00 | | 2000-02-15 | 15,19 | 1.072.600 | 15,50 | 15,00 | 15,13 | 00:00:00 | | 2000-02-16 | 15,25 | 1.664.900 | 15,38 | 14,69 | 15,25 | 00:00:00 | | 2000-02-17 | 14,81 | 1.176.800 | 15,19 | 14,69 | 14,81 | 00:00:00 | | 2000-02-18 | 14,81 | 1.047.000 | 15,13 | 14,81 | 14,94 | 00:00:00 | | 2000-02-22 | 15,13 | 1.024.400 | 15,31 | 14,69 | 14,69 | 00:00:00 | | 2000-02-23 | 14,75 | 12.188 | 15,00 | 14,69 | 14,88 | 00:00:00 | | 2000-02-24 | 13,75 | 2.180.200 | 14,75 | 13,69 | 14,75 | 00:00:00 | | 2000-02-25 | 13,75 | 1.923.700 | 14,06 | 13,69 | 13,75 | 00:00:00 | | 2000-02-28 | 13,94 | 2.864.500 | 14,12 | 13,56 | 14,06 | 00:00:00 | | 2000-02-29 | 13,56 | 2.224.400 | 14,12 | 13,44 | 13,94 | 00:00:00 | | 2000-03-01 | 13,88 | 1.533.600 | 14,19 | 13,44 | 13,63 | 00:00:00 | | 2000-03-02 | 13,44 | 1.834.500 | 13,94 | 13,12 | 13,94 | 00:00:00 | | 2000-03-03 | 13,94 | 1.200.500 | 14,12 | 13,37 | 13,44 | 00:00:00 | | 2000-03-06 | 13,37 | 1.080.500 | 13,75 | 13,06 | 13,75 | 00:00:00 | | 2000-03-07 | 12,94 | 1.652.600 | 13,50 | 12,69 | 13,37 | 00:00:00 | | 2000-03-08 | 12,94 | 1.023.800 | 13,31 | 12,88 | 13,00 | 00:00:00 | | 2000-03-09 | 13,19 | 1.030.600 | 13,25 | 12,75 | 13,00 | 00:00:00 | | 2000-03-10 | 13,19 | 1.382.200 | 13,19 | 12,81 | 12,94 | 00:00:00 | | 2000-03-13 | 12,94 | 1.201.400 | 13,12 | 12,69 | 12,88 | 00:00:00 | | 2000-03-14 | 12,75 | 1.871.700 | 12,88 | 12,69 | 12,88 | 00:00:00 | | 2000-03-15 | 13,63 | 1.619.900 | 13,69 | 12,75 | 12,88 | 00:00:00 | | 2000-03-16 | 15,13 | 2.207.900 | 15,13 | 13,81 | 13,88 | 00:00:00 | | 2000-03-17 | 15,88 | 2.308.700 | 15,94 | 15,00 | 15,13 | 00:00:00 | | 2000-03-20 | 15,00 | 1.052.800 | 16,00 | 14,69 | 15,94 | 00:00:00 | | 2000-03-21 | 15,00 | 755.100 | 15,06 | 14,38 | 14,69 | 00:00:00 | | 2000-03-22 | 14,94 | 875.200 | 15,19 | 14,56 | 15,00 | 00:00:00 | | 2000-03-23 | 14,38 | 792.000 | 14,94 | 14,31 | 14,75 | 00:00:00 | | 2000-03-24 | 14,25 | 955.000 | 14,69 | 13,94 | 14,25 | 00:00:00 | | 2000-03-27 | 15,00 | 1.018.400 | 15,00 | 14,25 | 14,50 | 00:00:00 | | 2000-03-28 | 13,88 | 958.300 | 14,94 | 13,81 | 14,69 | 00:00:00 | | 2000-03-29 | 14,00 | 726.200 | 14,44 | 13,88 | 14,00 | 00:00:00 | | 2000-03-30 | 14,12 | 914.800 | 14,38 | 13,88 | 14,00 | 00:00:00 | | 2000-03-31 | 14,25 | 1.318.100 | 14,62 | 13,81 | 14,06 | 00:00:00 | | 2000-04-03 | 14,38 | 1.347.800 | 14,75 | 14,19 | 14,38 | 00:00:00 | | 2000-04-04 | 14,81 | 1.387.000 | 15,13 | 14,50 | 14,50 | 00:00:00 | | 2000-04-05 | 15,94 | 1.770.300 | 16,12 | 15,00 | 15,00 | 00:00:00 | | 2000-04-06 | 15,88 | 1.329.300 | 16,63 | 15,88 | 16,00 | 00:00:00 | | 2000-04-07 | 16,37 | 1.865.200 | 16,50 | 15,56 | 15,94 | 00:00:00 | | 2000-04-10 | 16,31 | 908.100 | 16,44 | 16,19 | 16,31 | 00:00:00 | | 2000-04-11 | 17,62 | 1.667.100 | 18,00 | 16,31 | 16,31 | 00:00:00 | | 2000-04-12 | 17,69 | 1.431.300 | 19,19 | 17,62 | 18,00 | 00:00:00 | | 2000-04-13 | 17,44 | 719.600 | 17,75 | 16,75 | 17,75 | 00:00:00 | | 2000-04-14 | 17,06 | 983.700 | 17,25 | 16,31 | 16,94 | 00:00:00 | | 2000-04-17 | 16,88 | 912.400 | 17,25 | 16,63 | 17,00 | 00:00:00 | | 2000-04-18 | 17,25 | 884.500 | 17,50 | 16,31 | 16,81 | 00:00:00 | | 2000-04-19 | 17,50 | 772.300 | 17,87 | 16,94 | 17,25 | 00:00:00 | | 2000-04-20 | 17,12 | 739.700 | 17,56 | 16,63 | 17,56 | 00:00:00 | | 2000-04-24 | 17,44 | 711.000 | 17,62 | 17,00 | 17,12 | 00:00:00 | | 2000-04-25 | 18,44 | 725.500 | 18,62 | 17,72 | 17,81 | 00:00:00 | | 2000-04-26 | 18,13 | 592.900 | 18,88 | 17,87 | 18,62 | 00:00:00 | | 2000-04-27 | 17,69 | 857.100 | 18,13 | 17,44 | 17,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
