|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 18,20 | 1.378.400 | 18,25 | 17,94 | 18,08 | 00:00:00 | | 2003-03-14 | 18,41 | 1.364.000 | 18,68 | 18,00 | 18,20 | 00:00:00 | | 2003-03-17 | 18,79 | 1.925.000 | 18,79 | 18,15 | 18,30 | 00:00:00 | | 2003-03-18 | 18,90 | 1.986.000 | 18,90 | 18,35 | 18,35 | 00:00:00 | | 2003-03-19 | 18,98 | 1.048.500 | 18,98 | 18,63 | 18,84 | 00:00:00 | | 2003-03-20 | 19,19 | 1.207.800 | 19,32 | 18,73 | 18,90 | 00:00:00 | | 2003-03-21 | 19,92 | 2.296.800 | 19,97 | 19,27 | 19,50 | 00:00:00 | | 2003-03-24 | 19,19 | 1.324.300 | 19,86 | 19,13 | 19,85 | 00:00:00 | | 2003-03-25 | 19,40 | 1.402.800 | 19,40 | 18,67 | 18,89 | 00:00:00 | | 2003-03-26 | 19,40 | 1.812.100 | 19,48 | 19,22 | 19,40 | 00:00:00 | | 2003-03-27 | 19,10 | 1.089.600 | 19,40 | 19,01 | 19,40 | 00:00:00 | | 2003-03-28 | 19,06 | 762.600 | 19,16 | 18,84 | 19,01 | 00:00:00 | | 2003-03-31 | 18,56 | 839.300 | 18,86 | 18,52 | 18,70 | 00:00:00 | | 2003-04-01 | 18,72 | 1.558.900 | 18,73 | 18,31 | 18,56 | 00:00:00 | | 2003-04-02 | 19,08 | 2.085.500 | 19,12 | 18,80 | 19,12 | 00:00:00 | | 2003-04-03 | 18,64 | 787.200 | 19,00 | 18,64 | 19,00 | 00:00:00 | | 2003-04-04 | 19,00 | 996.200 | 19,09 | 18,72 | 18,72 | 00:00:00 | | 2003-04-07 | 19,48 | 1.586.900 | 19,96 | 19,46 | 19,56 | 00:00:00 | | 2003-04-08 | 19,43 | 1.043.800 | 19,63 | 19,26 | 19,60 | 00:00:00 | | 2003-04-09 | 19,09 | 1.300.500 | 19,57 | 19,09 | 19,45 | 00:00:00 | | 2003-04-10 | 19,42 | 1.663.800 | 19,50 | 18,98 | 19,18 | 00:00:00 | | 2003-04-11 | 19,50 | 977.300 | 19,82 | 19,40 | 19,71 | 00:00:00 | | 2003-04-14 | 19,86 | 790.400 | 19,86 | 19,55 | 19,75 | 00:00:00 | | 2003-04-15 | 19,78 | 1.666.200 | 19,97 | 19,74 | 19,75 | 00:00:00 | | 2003-04-16 | 19,71 | 1.115.000 | 19,98 | 19,66 | 19,89 | 00:00:00 | | 2003-04-17 | 19,85 | 906.700 | 19,85 | 19,55 | 19,70 | 00:00:00 | | 2003-04-21 | 20,06 | 1.137.800 | 20,13 | 19,85 | 19,90 | 00:00:00 | | 2003-04-22 | 20,19 | 1.064.500 | 20,40 | 19,91 | 19,98 | 00:00:00 | | 2003-04-23 | 20,29 | 930.400 | 20,48 | 20,08 | 20,22 | 00:00:00 | | 2003-04-24 | 20,62 | 1.371.700 | 20,83 | 20,40 | 20,50 | 00:00:00 | | 2003-04-25 | 20,60 | 1.022.500 | 20,83 | 20,55 | 20,61 | 00:00:00 | | 2003-04-28 | 21,10 | 1.410.900 | 21,19 | 20,49 | 20,58 | 00:00:00 | | 2003-04-29 | 21,19 | 1.139.500 | 21,36 | 21,02 | 21,30 | 00:00:00 | | 2003-04-30 | 21,21 | 2.044.200 | 21,33 | 20,93 | 21,10 | 00:00:00 | | 2003-05-01 | 20,97 | 1.062.900 | 21,14 | 20,80 | 21,07 | 00:00:00 | | 2003-05-02 | 21,15 | 895.700 | 21,21 | 20,75 | 20,84 | 00:00:00 | | 2003-05-05 | 21,23 | 959.500 | 21,46 | 21,16 | 21,29 | 00:00:00 | | 2003-05-06 | 21,38 | 1.150.400 | 21,43 | 21,15 | 21,15 | 00:00:00 | | 2003-05-07 | 21,28 | 1.061.100 | 21,44 | 21,04 | 21,29 | 00:00:00 | | 2003-05-08 | 20,97 | 1.129.100 | 21,25 | 20,89 | 21,08 | 00:00:00 | | 2003-05-09 | 21,42 | 880.200 | 21,42 | 20,94 | 21,04 | 00:00:00 | | 2003-05-12 | 21,70 | 1.282.700 | 21,80 | 21,16 | 21,35 | 00:00:00 | | 2003-05-13 | 21,71 | 1.040.400 | 21,82 | 21,63 | 21,80 | 00:00:00 | | 2003-05-14 | 21,68 | 1.235.800 | 21,81 | 21,43 | 21,74 | 00:00:00 | | 2003-05-15 | 21,62 | 1.246.600 | 21,90 | 21,43 | 21,89 | 00:00:00 | | 2003-05-16 | 21,68 | 950.500 | 21,84 | 21,42 | 21,50 | 00:00:00 | | 2003-05-19 | 21,05 | 1.252.600 | 21,49 | 21,00 | 21,38 | 00:00:00 | | 2003-05-20 | 21,35 | 1.522.900 | 21,54 | 21,04 | 21,04 | 00:00:00 | | 2003-05-21 | 21,27 | 1.118.000 | 21,49 | 21,15 | 21,31 | 00:00:00 | | 2003-05-22 | 21,24 | 1.325.300 | 21,38 | 21,12 | 21,27 | 00:00:00 | | 2003-05-23 | 21,33 | 960.100 | 21,54 | 21,10 | 21,18 | 00:00:00 | | 2003-05-27 | 21,27 | 1.146.100 | 21,34 | 20,87 | 21,20 | 00:00:00 | | 2003-05-28 | 21,04 | 1.560.900 | 21,43 | 20,97 | 21,22 | 00:00:00 | | 2003-05-29 | 21,05 | 1.341.400 | 21,18 | 20,76 | 20,98 | 00:00:00 | | 2003-05-30 | 21,92 | 2.384.300 | 21,98 | 21,50 | 21,65 | 00:00:00 | | 2003-06-02 | 21,88 | 2.143.800 | 22,39 | 21,81 | 22,20 | 00:00:00 | | 2003-06-03 | 21,79 | 1.515.500 | 21,92 | 21,50 | 21,89 | 00:00:00 | | 2003-06-04 | 21,83 | 1.249.800 | 22,14 | 21,69 | 21,80 | 00:00:00 | | 2003-06-05 | 21,87 | 1.028.700 | 22,09 | 21,60 | 21,83 | 00:00:00 | | 2003-06-06 | 21,75 | 1.401.900 | 22,20 | 21,15 | 21,91 | 00:00:00 | | 2003-06-09 | 21,57 | 996.400 | 21,81 | 21,23 | 21,66 | 00:00:00 | | 2003-06-10 | 21,35 | 1.121.400 | 21,64 | 21,22 | 21,63 | 00:00:00 | | 2003-06-11 | 21,54 | 1.201.100 | 21,54 | 21,08 | 21,25 | 00:00:00 | | 2003-06-12 | 21,74 | 1.118.500 | 21,84 | 21,50 | 21,57 | 00:00:00 | | 2003-06-13 | 21,35 | 1.057.700 | 21,86 | 21,30 | 21,73 | 00:00:00 | | 2003-06-16 | 21,95 | 1.473.000 | 21,95 | 21,36 | 21,55 | 00:00:00 | | 2003-06-17 | 21,29 | 1.499.700 | 21,80 | 21,26 | 21,75 | 00:00:00 | | 2003-06-18 | 20,95 | 1.831.100 | 21,25 | 20,88 | 21,25 | 00:00:00 | | 2003-06-19 | 20,49 | 1.478.800 | 21,00 | 20,41 | 21,00 | 00:00:00 | | 2003-06-20 | 20,21 | 1.874.100 | 20,46 | 20,07 | 20,39 | 00:00:00 | | 2003-06-23 | 19,54 | 2.370.200 | 20,10 | 19,40 | 20,05 | 00:00:00 | | 2003-06-24 | 19,46 | 1.172.200 | 19,80 | 19,43 | 19,55 | 00:00:00 | | 2003-06-25 | 18,97 | 3.936.200 | 19,50 | 18,88 | 19,46 | 00:00:00 | | 2003-06-26 | 19,33 | 1.121.100 | 19,47 | 18,93 | 19,00 | 00:00:00 | | 2003-06-27 | 19,31 | 945.800 | 19,42 | 19,06 | 19,40 | 00:00:00 | | 2003-06-30 | 19,20 | 1.093.700 | 19,53 | 19,17 | 19,30 | 00:00:00 | | 2003-07-01 | 19,33 | 1.104.900 | 19,38 | 18,93 | 19,19 | 00:00:00 | | 2003-07-02 | 19,62 | 1.125.300 | 19,65 | 19,30 | 19,30 | 00:00:00 | | 2003-07-03 | 19,42 | 804.100 | 19,70 | 19,35 | 19,70 | 00:00:00 | | 2003-07-07 | 19,50 | 1.517.400 | 19,91 | 19,42 | 19,78 | 00:00:00 | | 2003-07-08 | 19,72 | 2.034.400 | 19,78 | 19,46 | 19,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
