|
 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 | | 2005-09-26 | 38,76 | 3.052.200 | 39,47 | 38,59 | 39,47 | 00:00:00 | | 2005-09-27 | 38,64 | 2.264.200 | 38,90 | 38,50 | 38,75 | 00:00:00 | | 2005-09-28 | 40,05 | 2.554.300 | 40,25 | 38,84 | 38,99 | 00:00:00 | | 2005-09-29 | 40,32 | 2.959.200 | 40,61 | 40,00 | 40,15 | 00:00:00 | | 2005-09-30 | 40,56 | 2.866.700 | 40,93 | 40,00 | 40,03 | 00:00:00 | | 2005-10-03 | 40,65 | 2.543.300 | 40,90 | 40,30 | 40,47 | 00:00:00 | | 2005-10-04 | 40,22 | 2.161.000 | 41,23 | 40,21 | 40,95 | 00:00:00 | | 2005-10-05 | 39,48 | 2.535.600 | 40,17 | 39,36 | 40,00 | 00:00:00 | | 2005-10-06 | 39,87 | 2.248.100 | 40,46 | 39,46 | 39,70 | 00:00:00 | | 2005-10-07 | 40,38 | 2.419.300 | 40,74 | 39,85 | 40,06 | 00:00:00 | | 2005-10-10 | 39,53 | 1.827.900 | 40,49 | 39,40 | 40,48 | 00:00:00 | | 2005-10-11 | 39,46 | 1.533.400 | 39,88 | 39,34 | 39,75 | 00:00:00 | | 2005-10-12 | 38,85 | 2.024.900 | 39,55 | 38,51 | 39,00 | 00:00:00 | | 2005-10-13 | 39,51 | 2.815.300 | 39,65 | 38,01 | 38,55 | 00:00:00 | | 2005-10-14 | 39,47 | 1.375.200 | 39,64 | 38,82 | 39,60 | 00:00:00 | | 2005-10-17 | 39,80 | 963.300 | 39,92 | 39,12 | 39,33 | 00:00:00 | | 2005-10-18 | 39,44 | 2.617.700 | 40,60 | 39,24 | 40,59 | 00:00:00 | | 2005-10-19 | 39,30 | 3.989.800 | 39,70 | 38,65 | 39,20 | 00:00:00 | | 2005-10-20 | 39,34 | 1.715.600 | 40,24 | 39,18 | 40,13 | 00:00:00 | | 2005-10-21 | 38,83 | 1.956.800 | 39,96 | 38,75 | 39,60 | 00:00:00 | | 2005-10-24 | 39,75 | 2.005.000 | 39,85 | 38,94 | 39,00 | 00:00:00 | | 2005-10-25 | 40,40 | 3.365.100 | 41,18 | 39,76 | 39,76 | 00:00:00 | | 2005-10-26 | 38,58 | 4.347.000 | 39,46 | 38,26 | 38,50 | 00:00:00 | | 2005-10-27 | 39,60 | 4.273.000 | 39,85 | 38,80 | 38,85 | 00:00:00 | | 2005-10-28 | 39,76 | 2.818.600 | 40,59 | 39,53 | 39,90 | 00:00:00 | | 2005-10-31 | 40,20 | 2.874.100 | 40,37 | 39,80 | 39,81 | 00:00:00 | | 2005-11-01 | 40,50 | 2.458.600 | 40,72 | 40,25 | 40,30 | 00:00:00 | | 2005-11-02 | 41,29 | 2.858.000 | 41,37 | 40,07 | 40,27 | 00:00:00 | | 2005-11-03 | 41,97 | 3.920.900 | 42,55 | 41,50 | 41,74 | 00:00:00 | | 2005-11-04 | 41,55 | 2.311.500 | 41,98 | 41,15 | 41,97 | 00:00:00 | | 2005-11-07 | 41,96 | 2.141.700 | 42,21 | 41,60 | 41,78 | 00:00:00 | | 2005-11-08 | 41,38 | 1.474.400 | 41,80 | 40,99 | 41,42 | 00:00:00 | | 2005-11-09 | 41,86 | 3.060.800 | 42,34 | 41,40 | 41,61 | 00:00:00 | | 2005-11-10 | 42,10 | 2.251.400 | 42,45 | 41,36 | 42,13 | 00:00:00 | | 2005-11-11 | 42,39 | 1.528.100 | 42,44 | 41,67 | 42,10 | 00:00:00 | | 2005-11-14 | 42,17 | 1.657.500 | 42,40 | 41,71 | 42,39 | 00:00:00 | | 2005-11-15 | 42,34 | 1.670.500 | 42,48 | 41,83 | 42,00 | 00:00:00 | | 2005-11-16 | 41,96 | 1.893.300 | 42,48 | 41,83 | 42,35 | 00:00:00 | | 2005-11-17 | 42,78 | 3.283.800 | 42,80 | 42,20 | 42,20 | 00:00:00 | | 2005-11-18 | 43,87 | 2.752.300 | 43,90 | 42,80 | 42,90 | 00:00:00 | | 2005-11-21 | 44,00 | 2.022.200 | 44,04 | 43,20 | 43,53 | 00:00:00 | | 2005-11-22 | 43,69 | 2.441.800 | 43,91 | 42,91 | 43,60 | 00:00:00 | | 2005-11-23 | 44,01 | 2.054.900 | 44,35 | 43,82 | 43,90 | 00:00:00 | | 2005-11-25 | 43,89 | 478.100 | 44,15 | 43,59 | 43,95 | 00:00:00 | | 2005-11-28 | 44,02 | 1.965.300 | 44,25 | 43,75 | 43,90 | 00:00:00 | | 2005-11-29 | 44,27 | 1.551.000 | 44,99 | 44,03 | 44,07 | 00:00:00 | | 2005-11-30 | 44,24 | 2.239.300 | 44,83 | 44,02 | 44,18 | 00:00:00 | | 2005-12-01 | 44,21 | 1.551.600 | 44,69 | 44,12 | 44,33 | 00:00:00 | | 2005-12-02 | 44,13 | 1.293.300 | 44,48 | 44,01 | 44,22 | 00:00:00 | | 2005-12-05 | 43,26 | 2.624.600 | 44,14 | 42,65 | 44,14 | 00:00:00 | | 2005-12-06 | 43,36 | 2.096.300 | 43,89 | 43,33 | 43,56 | 00:00:00 | | 2005-12-07 | 42,66 | 1.769.400 | 43,75 | 42,55 | 43,47 | 00:00:00 | | 2005-12-08 | 42,80 | 1.802.000 | 43,20 | 42,54 | 43,00 | 00:00:00 | | 2005-12-09 | 42,91 | 1.403.300 | 43,20 | 42,66 | 42,90 | 00:00:00 | | 2005-12-12 | 42,96 | 1.573.900 | 43,45 | 42,40 | 43,14 | 00:00:00 | | 2005-12-13 | 43,08 | 1.889.000 | 43,24 | 42,54 | 42,98 | 00:00:00 | | 2005-12-14 | 43,73 | 1.423.800 | 43,94 | 43,01 | 43,09 | 00:00:00 | | 2005-12-15 | 43,48 | 1.659.000 | 44,01 | 43,32 | 43,98 | 00:00:00 | | 2005-12-16 | 43,01 | 2.078.500 | 43,82 | 42,97 | 43,48 | 00:00:00 | | 2005-12-19 | 42,62 | 997.700 | 43,15 | 42,54 | 42,92 | 00:00:00 | | 2005-12-20 | 42,93 | 1.425.100 | 43,17 | 42,47 | 42,50 | 00:00:00 | | 2005-12-21 | 44,10 | 2.133.300 | 44,42 | 43,13 | 43,22 | 00:00:00 | | 2005-12-22 | 44,35 | 1.592.200 | 44,50 | 43,96 | 44,08 | 00:00:00 | | 2005-12-23 | 45,20 | 1.502.100 | 45,22 | 44,41 | 44,46 | 00:00:00 | | 2005-12-27 | 44,81 | 1.293.200 | 45,81 | 44,69 | 45,44 | 00:00:00 | | 2005-12-28 | 44,95 | 885.300 | 45,07 | 44,45 | 44,81 | 00:00:00 | | 2005-12-29 | 44,96 | 1.007.500 | 45,80 | 44,94 | 45,04 | 00:00:00 | | 2005-12-30 | 44,83 | 756.600 | 45,16 | 44,53 | 44,90 | 00:00:00 | | 2006-01-03 | 43,45 | 4.053.100 | 45,00 | 42,58 | 45,00 | 00:00:00 | | 2006-01-04 | 43,55 | 2.535.900 | 44,14 | 43,46 | 43,64 | 00:00:00 | | 2006-01-05 | 42,85 | 2.358.900 | 43,49 | 42,73 | 43,48 | 00:00:00 | | 2006-01-06 | 42,16 | 6.493.900 | 42,59 | 41,22 | 42,15 | 00:00:00 | | 2006-01-09 | 42,39 | 3.576.600 | 42,92 | 42,00 | 42,00 | 00:00:00 | | 2006-01-10 | 42,42 | 3.134.500 | 44,23 | 41,75 | 42,10 | 00:00:00 | | 2006-01-11 | 42,50 | 2.414.400 | 42,77 | 42,34 | 42,45 | 00:00:00 | | 2006-01-12 | 42,42 | 1.939.500 | 42,62 | 42,16 | 42,34 | 00:00:00 | | 2006-01-13 | 42,48 | 1.442.400 | 42,67 | 42,29 | 42,30 | 00:00:00 | | 2006-01-17 | 42,41 | 2.371.000 | 42,65 | 42,04 | 42,05 | 00:00:00 | | 2006-01-18 | 43,00 | 2.373.900 | 43,34 | 42,24 | 42,42 | 00:00:00 | | 2006-01-19 | 44,60 | 2.849.500 | 44,71 | 43,37 | 43,45 | 00:00:00 | | 2006-01-20 | 44,27 | 2.819.500 | 44,80 | 43,81 | 44,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
