|
 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 | | 2000-04-27 | 17,69 | 857.100 | 18,13 | 17,44 | 17,87 | 00:00:00 | | 2000-04-28 | 17,62 | 840.500 | 17,75 | 16,63 | 17,50 | 00:00:00 | | 2000-05-01 | 17,62 | 841.700 | 18,00 | 17,31 | 17,87 | 00:00:00 | | 2000-05-02 | 17,38 | 781.100 | 17,50 | 17,00 | 17,50 | 00:00:00 | | 2000-05-03 | 16,88 | 786.100 | 17,50 | 16,88 | 17,06 | 00:00:00 | | 2000-05-04 | 16,31 | 634.900 | 16,81 | 16,25 | 16,75 | 00:00:00 | | 2000-05-05 | 17,25 | 1.003.500 | 17,56 | 16,31 | 16,31 | 00:00:00 | | 2000-05-08 | 17,94 | 587.500 | 18,06 | 17,25 | 17,25 | 00:00:00 | | 2000-05-09 | 18,81 | 1.114.100 | 19,00 | 18,19 | 18,19 | 00:00:00 | | 2000-05-10 | 18,62 | 1.242.600 | 18,88 | 18,38 | 18,81 | 00:00:00 | | 2000-05-11 | 19,00 | 1.309.400 | 19,25 | 18,62 | 18,62 | 00:00:00 | | 2000-05-12 | 19,31 | 939.200 | 19,56 | 19,00 | 19,06 | 00:00:00 | | 2000-05-15 | 19,00 | 612.100 | 19,44 | 18,94 | 19,31 | 00:00:00 | | 2000-05-16 | 19,69 | 576.500 | 19,69 | 19,00 | 19,06 | 00:00:00 | | 2000-05-17 | 19,25 | 346.400 | 19,69 | 19,06 | 19,50 | 00:00:00 | | 2000-05-18 | 19,31 | 721.300 | 19,56 | 19,06 | 19,12 | 00:00:00 | | 2000-05-19 | 18,75 | 722.300 | 19,19 | 18,69 | 19,00 | 00:00:00 | | 2000-05-22 | 18,56 | 687.800 | 18,94 | 18,19 | 18,88 | 00:00:00 | | 2000-05-23 | 18,38 | 513.300 | 18,62 | 18,13 | 18,38 | 00:00:00 | | 2000-05-24 | 18,44 | 739.000 | 18,62 | 18,00 | 18,62 | 00:00:00 | | 2000-05-25 | 17,50 | 502.200 | 18,69 | 17,50 | 18,38 | 00:00:00 | | 2000-05-26 | 17,25 | 887.400 | 17,94 | 16,88 | 17,50 | 00:00:00 | | 2000-05-30 | 17,62 | 1.239.100 | 17,81 | 17,31 | 17,31 | 00:00:00 | | 2000-05-31 | 17,81 | 996.100 | 18,06 | 17,62 | 17,62 | 00:00:00 | | 2000-06-01 | 18,69 | 907.800 | 19,00 | 17,94 | 18,00 | 00:00:00 | | 2000-06-02 | 19,56 | 8.923 | 19,69 | 18,81 | 19,00 | 00:00:00 | | 2000-06-05 | 18,75 | 499.700 | 19,56 | 18,62 | 19,31 | 00:00:00 | | 2000-06-06 | 17,88 | 579.800 | 18,69 | 17,56 | 18,06 | 00:00:00 | | 2000-06-07 | 17,81 | 381.700 | 18,38 | 17,75 | 17,88 | 00:00:00 | | 2000-06-08 | 17,44 | 434.500 | 18,00 | 17,19 | 18,00 | 00:00:00 | | 2000-06-09 | 17,94 | 4.304 | 18,00 | 17,44 | 17,88 | 00:00:00 | | 2000-06-12 | 18,06 | 458.700 | 18,50 | 17,81 | 18,19 | 00:00:00 | | 2000-06-13 | 17,88 | 522.000 | 18,44 | 17,75 | 18,44 | 00:00:00 | | 2000-06-14 | 17,19 | 483.600 | 17,88 | 17,06 | 17,62 | 00:00:00 | | 2000-06-15 | 16,69 | 808.300 | 17,31 | 16,50 | 17,12 | 00:00:00 | | 2000-06-16 | 16,41 | 932.900 | 16,88 | 16,38 | 16,62 | 00:00:00 | | 2000-06-19 | 16,12 | 896.500 | 16,69 | 15,94 | 16,38 | 00:00:00 | | 2000-06-20 | 15,50 | 1.106.000 | 16,06 | 15,38 | 16,00 | 00:00:00 | | 2000-06-21 | 15,69 | 729.400 | 16,00 | 15,56 | 16,00 | 00:00:00 | | 2000-06-22 | 15,06 | 1.284.700 | 15,69 | 14,94 | 15,31 | 00:00:00 | | 2000-06-23 | 15,19 | 950.000 | 15,69 | 15,06 | 15,12 | 00:00:00 | | 2000-06-26 | 15,62 | 812.600 | 15,75 | 15,31 | 15,31 | 00:00:00 | | 2000-06-27 | 15,56 | 510.600 | 15,88 | 15,38 | 15,75 | 00:00:00 | | 2000-06-28 | 15,95 | 1.119.800 | 16,25 | 15,75 | 15,88 | 00:00:00 | | 2000-06-29 | 15,75 | 706.500 | 16,00 | 15,56 | 15,94 | 00:00:00 | | 2000-06-30 | 14,88 | 1.557.600 | 15,81 | 14,75 | 15,69 | 00:00:00 | | 2000-07-03 | 15,62 | 506.500 | 15,75 | 15,12 | 15,19 | 00:00:00 | | 2000-07-05 | 15,69 | 719.800 | 16,19 | 15,50 | 15,50 | 00:00:00 | | 2000-07-06 | 16,25 | 1.037.900 | 16,44 | 15,81 | 16,25 | 00:00:00 | | 2000-07-07 | 16,44 | 907.800 | 16,69 | 16,38 | 16,50 | 00:00:00 | | 2000-07-10 | 16,38 | 487.300 | 16,75 | 16,38 | 16,50 | 00:00:00 | | 2000-07-11 | 16,50 | 725.000 | 16,56 | 16,12 | 16,38 | 00:00:00 | | 2000-07-12 | 16,44 | 495.500 | 16,69 | 16,31 | 16,50 | 00:00:00 | | 2000-07-13 | 16,31 | 583.000 | 16,56 | 16,00 | 16,38 | 00:00:00 | | 2000-07-14 | 16,50 | 947.100 | 16,88 | 16,25 | 16,44 | 00:00:00 | | 2000-07-17 | 16,88 | 673.600 | 17,19 | 16,75 | 16,94 | 00:00:00 | | 2000-07-18 | 16,31 | 411.700 | 16,81 | 16,25 | 16,81 | 00:00:00 | | 2000-07-19 | 15,88 | 803.400 | 16,81 | 15,62 | 16,25 | 00:00:00 | | 2000-07-20 | 16,00 | 688.500 | 16,44 | 15,88 | 15,88 | 00:00:00 | | 2000-07-21 | 15,62 | 433.100 | 16,31 | 15,62 | 16,25 | 00:00:00 | | 2000-07-24 | 15,50 | 620.400 | 15,81 | 15,44 | 15,81 | 00:00:00 | | 2000-07-25 | 15,62 | 842.000 | 15,81 | 15,50 | 15,62 | 00:00:00 | | 2000-07-26 | 17,56 | 3.410.600 | 18,06 | 16,50 | 16,75 | 00:00:00 | | 2000-07-27 | 18,69 | 1.711.400 | 18,94 | 17,81 | 17,94 | 00:00:00 | | 2000-07-28 | 18,75 | 1.353.500 | 18,94 | 18,69 | 18,75 | 00:00:00 | | 2000-07-31 | 18,67 | 1.572.400 | 19,25 | 18,62 | 18,94 | 00:00:00 | | 2000-08-01 | 18,81 | 1.116.800 | 19,00 | 18,69 | 18,81 | 00:00:00 | | 2000-08-02 | 19,06 | 1.435.100 | 19,12 | 18,62 | 18,62 | 00:00:00 | | 2000-08-03 | 19,19 | 1.242.400 | 19,69 | 19,00 | 19,06 | 00:00:00 | | 2000-08-04 | 19,31 | 1.161.900 | 19,44 | 18,88 | 19,31 | 00:00:00 | | 2000-08-07 | 19,38 | 1.254.000 | 19,44 | 19,19 | 19,25 | 00:00:00 | | 2000-08-08 | 19,75 | 1.184.200 | 19,75 | 19,12 | 19,38 | 00:00:00 | | 2000-08-09 | 18,62 | 952.100 | 19,12 | 18,44 | 18,94 | 00:00:00 | | 2000-08-10 | 18,56 | 852.300 | 18,81 | 18,50 | 18,50 | 00:00:00 | | 2000-08-11 | 19,00 | 1.431.900 | 19,06 | 18,19 | 18,25 | 00:00:00 | | 2000-08-14 | 18,62 | 605.200 | 18,75 | 18,31 | 18,69 | 00:00:00 | | 2000-08-15 | 18,25 | 765.600 | 18,81 | 18,19 | 18,81 | 00:00:00 | | 2000-08-16 | 17,94 | 665.700 | 18,31 | 17,81 | 18,06 | 00:00:00 | | 2000-08-17 | 17,69 | 529.900 | 18,00 | 17,69 | 18,00 | 00:00:00 | | 2000-08-18 | 17,94 | 859.500 | 18,00 | 17,06 | 17,06 | 00:00:00 | | 2000-08-21 | 17,62 | 584.600 | 17,88 | 17,25 | 17,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
