|
 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 | | 2006-01-20 | 44,27 | 2.819.500 | 44,80 | 43,81 | 44,80 | 00:00:00 | | 2006-01-23 | 45,45 | 3.141.900 | 45,58 | 44,79 | 44,90 | 00:00:00 | | 2006-01-24 | 45,80 | 4.255.500 | 46,60 | 45,60 | 45,97 | 00:00:00 | | 2006-01-25 | 47,64 | 5.136.300 | 48,32 | 47,01 | 47,75 | 00:00:00 | | 2006-01-26 | 49,85 | 4.591.500 | 49,90 | 47,84 | 48,00 | 00:00:00 | | 2006-01-27 | 49,48 | 3.474.500 | 49,88 | 48,97 | 49,88 | 00:00:00 | | 2006-01-30 | 49,65 | 2.507.800 | 49,93 | 49,24 | 49,43 | 00:00:00 | | 2006-01-31 | 49,84 | 3.679.300 | 49,94 | 49,27 | 49,60 | 00:00:00 | | 2006-02-01 | 49,55 | 2.623.600 | 49,90 | 48,60 | 49,87 | 00:00:00 | | 2006-02-02 | 48,79 | 2.614.500 | 49,47 | 48,26 | 49,35 | 00:00:00 | | 2006-02-03 | 49,24 | 2.126.000 | 49,57 | 48,61 | 48,78 | 00:00:00 | | 2006-02-06 | 49,75 | 3.168.500 | 50,17 | 49,03 | 49,19 | 00:00:00 | | 2006-02-07 | 48,95 | 1.682.500 | 49,77 | 48,75 | 49,75 | 00:00:00 | | 2006-02-08 | 48,30 | 2.837.900 | 49,00 | 47,80 | 49,00 | 00:00:00 | | 2006-02-09 | 48,38 | 2.097.100 | 48,67 | 48,15 | 48,28 | 00:00:00 | | 2006-02-10 | 49,00 | 1.845.300 | 49,08 | 47,77 | 48,38 | 00:00:00 | | 2006-02-13 | 48,27 | 1.949.700 | 49,30 | 48,09 | 49,29 | 00:00:00 | | 2006-02-14 | 49,64 | 2.733.500 | 50,00 | 48,38 | 48,38 | 00:00:00 | | 2006-02-15 | 50,77 | 2.942.000 | 50,79 | 49,06 | 49,14 | 00:00:00 | | 2006-02-16 | 50,00 | 2.493.900 | 51,00 | 49,76 | 51,00 | 00:00:00 | | 2006-02-17 | 49,35 | 1.949.100 | 49,87 | 49,06 | 49,82 | 00:00:00 | | 2006-02-21 | 50,20 | 2.259.700 | 50,25 | 49,51 | 49,99 | 00:00:00 | | 2006-02-22 | 50,80 | 3.102.200 | 50,98 | 50,21 | 50,44 | 00:00:00 | | 2006-02-23 | 50,30 | 1.634.800 | 51,00 | 50,25 | 50,99 | 00:00:00 | | 2006-02-24 | 49,96 | 1.289.500 | 50,43 | 49,78 | 49,98 | 00:00:00 | | 2006-02-27 | 51,32 | 1.782.400 | 51,40 | 50,20 | 50,44 | 00:00:00 | | 2006-02-28 | 51,18 | 2.779.000 | 51,30 | 50,50 | 51,00 | 00:00:00 | | 2006-03-01 | 52,08 | 2.660.500 | 52,20 | 51,18 | 51,18 | 00:00:00 | | 2006-03-02 | 51,61 | 2.392.300 | 52,30 | 51,48 | 52,09 | 00:00:00 | | 2006-03-03 | 52,12 | 1.936.000 | 52,37 | 51,20 | 51,51 | 00:00:00 | | 2006-03-06 | 51,72 | 2.244.700 | 52,11 | 51,27 | 52,02 | 00:00:00 | | 2006-03-07 | 50,14 | 2.564.100 | 51,53 | 49,54 | 51,35 | 00:00:00 | | 2006-03-08 | 48,96 | 2.845.900 | 50,00 | 48,12 | 49,50 | 00:00:00 | | 2006-03-09 | 49,35 | 1.708.100 | 49,99 | 49,02 | 49,07 | 00:00:00 | | 2006-03-10 | 50,83 | 2.182.300 | 50,83 | 49,36 | 49,45 | 00:00:00 | | 2006-03-13 | 51,21 | 1.802.000 | 51,59 | 50,97 | 51,22 | 00:00:00 | | 2006-03-14 | 51,49 | 1.603.200 | 51,78 | 50,85 | 51,34 | 00:00:00 | | 2006-03-15 | 53,92 | 3.586.700 | 54,00 | 52,65 | 53,25 | 00:00:00 | | 2006-03-16 | 53,65 | 2.164.900 | 54,28 | 53,38 | 54,27 | 00:00:00 | | 2006-03-17 | 53,94 | 2.285.300 | 54,36 | 53,20 | 54,00 | 00:00:00 | | 2006-03-20 | 53,99 | 1.239.700 | 54,64 | 53,42 | 53,95 | 00:00:00 | | 2006-03-21 | 53,54 | 1.682.400 | 54,93 | 53,36 | 54,29 | 00:00:00 | | 2006-03-22 | 54,73 | 1.175.000 | 54,75 | 53,41 | 53,41 | 00:00:00 | | 2006-03-23 | 52,89 | 2.191.000 | 54,74 | 52,78 | 54,73 | 00:00:00 | | 2006-03-24 | 53,30 | 1.377.500 | 53,43 | 52,27 | 53,12 | 00:00:00 | | 2006-03-27 | 53,70 | 1.519.100 | 54,34 | 52,35 | 52,35 | 00:00:00 | | 2006-03-28 | 53,57 | 1.357.700 | 53,82 | 52,88 | 53,59 | 00:00:00 | | 2006-03-29 | 53,50 | 1.966.400 | 53,94 | 53,11 | 53,41 | 00:00:00 | | 2006-03-30 | 53,80 | 1.716.400 | 54,24 | 53,40 | 53,45 | 00:00:00 | | 2006-03-31 | 54,07 | 1.635.300 | 54,41 | 53,72 | 53,89 | 00:00:00 | | 2006-04-03 | 55,16 | 2.156.300 | 55,27 | 54,43 | 54,50 | 00:00:00 | | 2006-04-04 | 55,73 | 1.877.900 | 56,28 | 55,11 | 55,20 | 00:00:00 | | 2006-04-05 | 56,14 | 1.992.400 | 56,23 | 55,35 | 55,47 | 00:00:00 | | 2006-04-06 | 56,34 | 1.539.900 | 56,60 | 55,93 | 56,00 | 00:00:00 | | 2006-04-07 | 54,40 | 2.749.900 | 56,28 | 54,20 | 56,00 | 00:00:00 | | 2006-04-10 | 54,13 | 1.854.100 | 54,57 | 53,43 | 54,35 | 00:00:00 | | 2006-04-11 | 54,02 | 3.393.400 | 54,29 | 53,15 | 53,81 | 00:00:00 | | 2006-04-12 | 54,61 | 1.951.500 | 54,78 | 53,45 | 54,20 | 00:00:00 | | 2006-04-13 | 53,84 | 2.047.900 | 55,13 | 53,43 | 54,79 | 00:00:00 | | 2006-04-17 | 53,85 | 1.497.900 | 54,46 | 53,45 | 53,50 | 00:00:00 | | 2006-04-18 | 56,35 | 3.191.800 | 56,50 | 54,00 | 54,04 | 00:00:00 | | 2006-04-19 | 55,87 | 2.367.100 | 57,48 | 55,75 | 57,10 | 00:00:00 | | 2006-04-20 | 55,62 | 1.707.800 | 56,65 | 55,09 | 56,21 | 00:00:00 | | 2006-04-21 | 56,18 | 1.891.600 | 57,00 | 55,65 | 56,19 | 00:00:00 | | 2006-04-24 | 56,67 | 2.131.400 | 57,10 | 55,80 | 56,02 | 00:00:00 | | 2006-04-25 | 54,25 | 4.407.300 | 56,00 | 53,80 | 56,00 | 00:00:00 | | 2006-04-26 | 55,38 | 2.843.600 | 56,18 | 54,95 | 55,45 | 00:00:00 | | 2006-04-27 | 54,41 | 2.381.800 | 55,22 | 53,43 | 53,43 | 00:00:00 | | 2006-04-28 | 54,00 | 2.036.700 | 55,43 | 53,89 | 54,67 | 00:00:00 | | 2006-05-01 | 54,95 | 2.301.900 | 55,26 | 54,26 | 54,40 | 00:00:00 | | 2006-05-02 | 55,49 | 1.822.500 | 55,75 | 54,28 | 55,58 | 00:00:00 | | 2006-05-03 | 55,90 | 1.604.700 | 56,06 | 55,04 | 55,46 | 00:00:00 | | 2006-05-04 | 56,20 | 1.851.800 | 56,75 | 56,06 | 56,30 | 00:00:00 | | 2006-05-05 | 56,20 | 2.005.900 | 57,10 | 56,09 | 56,95 | 00:00:00 | | 2006-05-08 | 56,06 | 1.487.200 | 56,75 | 55,84 | 56,20 | 00:00:00 | | 2006-05-09 | 56,64 | 1.557.600 | 56,90 | 55,79 | 56,20 | 00:00:00 | | 2006-05-10 | 57,35 | 1.715.600 | 57,71 | 56,50 | 56,60 | 00:00:00 | | 2006-05-11 | 56,01 | 1.764.500 | 57,20 | 55,72 | 57,00 | 00:00:00 | | 2006-05-12 | 54,37 | 1.779.400 | 56,02 | 54,01 | 56,02 | 00:00:00 | | 2006-05-15 | 53,76 | 2.905.800 | 54,40 | 52,49 | 53,94 | 00:00:00 | | 2006-05-16 | 53,86 | 1.589.100 | 54,71 | 53,12 | 54,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
