|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 21,75 | 1.404.200 | 22,08 | 21,69 | 22,00 | 00:00:00 | | 2004-02-26 | 21,79 | 909.600 | 21,83 | 21,51 | 21,75 | 00:00:00 | | 2004-02-27 | 22,16 | 1.503.600 | 22,32 | 21,80 | 21,80 | 00:00:00 | | 2004-03-01 | 21,85 | 1.491.900 | 22,15 | 21,69 | 22,15 | 00:00:00 | | 2004-03-02 | 21,63 | 1.503.300 | 21,88 | 21,59 | 21,84 | 00:00:00 | | 2004-03-03 | 21,45 | 1.821.600 | 21,56 | 21,02 | 21,02 | 00:00:00 | | 2004-03-04 | 21,49 | 1.300.500 | 21,71 | 21,41 | 21,45 | 00:00:00 | | 2004-03-05 | 21,84 | 2.257.400 | 22,09 | 21,71 | 22,00 | 00:00:00 | | 2004-03-08 | 21,62 | 1.068.100 | 21,88 | 21,61 | 21,84 | 00:00:00 | | 2004-03-09 | 21,34 | 1.586.400 | 21,59 | 21,15 | 21,51 | 00:00:00 | | 2004-03-10 | 21,14 | 2.964.000 | 21,34 | 20,98 | 21,12 | 00:00:00 | | 2004-03-11 | 20,96 | 1.625.000 | 21,34 | 20,65 | 20,80 | 00:00:00 | | 2004-03-12 | 21,37 | 1.186.200 | 21,40 | 20,88 | 20,94 | 00:00:00 | | 2004-03-15 | 20,98 | 1.446.200 | 21,37 | 20,77 | 21,37 | 00:00:00 | | 2004-03-16 | 20,82 | 2.668.100 | 21,22 | 20,50 | 21,22 | 00:00:00 | | 2004-03-17 | 21,15 | 1.648.700 | 21,18 | 20,70 | 21,01 | 00:00:00 | | 2004-03-18 | 21,06 | 888.700 | 21,15 | 20,77 | 20,98 | 00:00:00 | | 2004-03-19 | 20,81 | 1.230.600 | 20,97 | 20,66 | 20,95 | 00:00:00 | | 2004-03-22 | 20,54 | 925.100 | 20,89 | 20,38 | 20,82 | 00:00:00 | | 2004-03-23 | 20,60 | 2.026.400 | 21,10 | 20,49 | 21,00 | 00:00:00 | | 2004-03-24 | 21,00 | 3.116.000 | 21,02 | 20,75 | 20,90 | 00:00:00 | | 2004-03-25 | 21,54 | 2.253.700 | 21,63 | 20,90 | 21,12 | 00:00:00 | | 2004-03-26 | 21,52 | 1.141.400 | 21,76 | 21,37 | 21,60 | 00:00:00 | | 2004-03-29 | 21,76 | 1.087.500 | 21,87 | 21,47 | 21,69 | 00:00:00 | | 2004-03-30 | 21,70 | 950.400 | 21,70 | 21,41 | 21,65 | 00:00:00 | | 2004-03-31 | 22,09 | 2.397.800 | 22,22 | 21,60 | 21,88 | 00:00:00 | | 2004-04-01 | 22,03 | 1.242.900 | 22,19 | 21,92 | 22,15 | 00:00:00 | | 2004-04-02 | 22,35 | 1.395.800 | 22,40 | 22,11 | 22,30 | 00:00:00 | | 2004-04-05 | 22,31 | 759.300 | 22,38 | 22,01 | 22,31 | 00:00:00 | | 2004-04-06 | 22,36 | 1.050.400 | 22,65 | 22,25 | 22,29 | 00:00:00 | | 2004-04-07 | 22,20 | 1.127.300 | 22,45 | 21,89 | 22,37 | 00:00:00 | | 2004-04-08 | 21,92 | 651.800 | 22,33 | 21,85 | 22,22 | 00:00:00 | | 2004-04-12 | 21,94 | 722.700 | 22,01 | 21,82 | 21,96 | 00:00:00 | | 2004-04-13 | 22,01 | 1.380.200 | 22,20 | 21,92 | 21,98 | 00:00:00 | | 2004-04-14 | 21,89 | 1.170.200 | 22,19 | 21,80 | 21,85 | 00:00:00 | | 2004-04-15 | 22,12 | 1.013.300 | 22,20 | 21,93 | 22,10 | 00:00:00 | | 2004-04-16 | 22,10 | 1.770.300 | 22,15 | 21,99 | 22,15 | 00:00:00 | | 2004-04-19 | 21,89 | 797.600 | 22,10 | 21,85 | 22,10 | 00:00:00 | | 2004-04-20 | 21,54 | 1.325.800 | 21,94 | 21,54 | 21,90 | 00:00:00 | | 2004-04-21 | 22,71 | 6.374.300 | 22,97 | 21,76 | 21,90 | 00:00:00 | | 2004-04-22 | 24,24 | 5.140.200 | 24,31 | 22,90 | 22,98 | 00:00:00 | | 2004-04-23 | 24,74 | 5.433.700 | 24,98 | 23,65 | 23,65 | 00:00:00 | | 2004-04-26 | 23,93 | 2.185.900 | 24,99 | 23,70 | 24,86 | 00:00:00 | | 2004-04-27 | 24,48 | 2.768.700 | 24,56 | 24,16 | 24,25 | 00:00:00 | | 2004-04-28 | 24,33 | 1.799.700 | 24,47 | 24,11 | 24,30 | 00:00:00 | | 2004-04-29 | 24,05 | 1.680.500 | 24,62 | 23,89 | 24,62 | 00:00:00 | | 2004-04-30 | 23,82 | 1.672.700 | 24,20 | 23,82 | 24,06 | 00:00:00 | | 2004-05-03 | 23,99 | 1.166.700 | 24,04 | 23,78 | 23,82 | 00:00:00 | | 2004-05-04 | 24,01 | 1.232.700 | 24,30 | 23,82 | 23,98 | 00:00:00 | | 2004-05-05 | 23,96 | 715.400 | 24,10 | 23,82 | 23,94 | 00:00:00 | | 2004-05-06 | 24,26 | 1.234.500 | 24,30 | 23,72 | 23,88 | 00:00:00 | | 2004-05-07 | 23,67 | 1.492.100 | 24,04 | 23,60 | 23,97 | 00:00:00 | | 2004-05-10 | 23,46 | 1.265.500 | 23,70 | 23,21 | 23,48 | 00:00:00 | | 2004-05-11 | 23,62 | 1.079.500 | 23,79 | 23,25 | 23,41 | 00:00:00 | | 2004-05-12 | 23,85 | 1.601.300 | 24,00 | 22,89 | 23,35 | 00:00:00 | | 2004-05-13 | 24,17 | 1.234.200 | 24,31 | 23,80 | 23,82 | 00:00:00 | | 2004-05-14 | 23,81 | 1.780.200 | 24,12 | 23,65 | 24,03 | 00:00:00 | | 2004-05-17 | 23,49 | 1.564.000 | 23,81 | 23,21 | 23,81 | 00:00:00 | | 2004-05-18 | 23,51 | 1.019.000 | 23,57 | 23,24 | 23,51 | 00:00:00 | | 2004-05-19 | 23,49 | 1.276.400 | 24,01 | 23,38 | 23,69 | 00:00:00 | | 2004-05-20 | 23,63 | 1.259.300 | 23,68 | 23,40 | 23,52 | 00:00:00 | | 2004-05-21 | 23,84 | 998.700 | 23,88 | 23,52 | 23,63 | 00:00:00 | | 2004-05-24 | 23,74 | 1.094.300 | 24,15 | 23,61 | 24,05 | 00:00:00 | | 2004-05-25 | 23,76 | 1.619.800 | 23,84 | 23,36 | 23,54 | 00:00:00 | | 2004-05-26 | 23,67 | 1.316.700 | 23,90 | 23,56 | 23,79 | 00:00:00 | | 2004-05-27 | 24,10 | 2.926.600 | 24,20 | 23,67 | 23,67 | 00:00:00 | | 2004-05-28 | 24,23 | 1.139.500 | 24,24 | 23,85 | 24,13 | 00:00:00 | | 2004-06-01 | 23,99 | 1.041.400 | 24,26 | 23,89 | 24,26 | 00:00:00 | | 2004-06-02 | 24,41 | 1.991.800 | 24,50 | 23,95 | 23,95 | 00:00:00 | | 2004-06-03 | 24,41 | 1.985.400 | 24,43 | 24,06 | 24,30 | 00:00:00 | | 2004-06-04 | 24,80 | 2.134.100 | 24,85 | 24,46 | 24,51 | 00:00:00 | | 2004-06-07 | 25,45 | 3.101.900 | 25,50 | 24,85 | 24,90 | 00:00:00 | | 2004-06-08 | 25,44 | 1.928.100 | 25,44 | 25,17 | 25,33 | 00:00:00 | | 2004-06-09 | 24,77 | 3.041.700 | 25,11 | 24,76 | 24,90 | 00:00:00 | | 2004-06-10 | 24,99 | 1.692.700 | 25,04 | 24,82 | 25,00 | 00:00:00 | | 2004-06-14 | 24,49 | 1.411.500 | 24,82 | 24,30 | 24,74 | 00:00:00 | | 2004-06-15 | 24,82 | 1.854.100 | 25,02 | 24,51 | 24,55 | 00:00:00 | | 2004-06-16 | 25,07 | 958.200 | 25,11 | 24,74 | 24,78 | 00:00:00 | | 2004-06-17 | 25,06 | 1.029.000 | 25,13 | 24,84 | 25,07 | 00:00:00 | | 2004-06-18 | 25,00 | 1.115.600 | 25,08 | 24,80 | 24,90 | 00:00:00 | | 2004-06-21 | 24,94 | 917.100 | 25,15 | 24,91 | 24,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
