|
 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 2024-06-15 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 53,86 | 1.589.100 | 54,71 | 53,12 | 54,06 | 00:00:00 | | 2006-05-17 | 51,63 | 2.418.800 | 54,00 | 51,16 | 53,52 | 00:00:00 | | 2006-05-18 | 49,70 | 3.702.300 | 52,38 | 49,51 | 51,70 | 00:00:00 | | 2006-05-19 | 50,52 | 2.834.200 | 51,19 | 49,24 | 50,17 | 00:00:00 | | 2006-05-22 | 51,18 | 2.982.400 | 51,61 | 49,95 | 50,52 | 00:00:00 | | 2006-05-23 | 52,25 | 4.079.700 | 53,40 | 51,20 | 51,20 | 00:00:00 | | 2006-05-24 | 51,38 | 3.118.400 | 52,89 | 50,51 | 51,96 | 00:00:00 | | 2006-05-25 | 52,17 | 1.597.400 | 52,35 | 51,42 | 51,68 | 00:00:00 | | 2006-05-26 | 52,94 | 1.009.600 | 53,02 | 52,40 | 52,68 | 00:00:00 | | 2006-05-30 | 51,71 | 1.506.200 | 53,20 | 51,56 | 52,93 | 00:00:00 | | 2006-05-31 | 52,76 | 2.054.100 | 52,97 | 52,00 | 52,15 | 00:00:00 | | 2006-06-01 | 52,85 | 1.878.500 | 53,27 | 52,12 | 52,40 | 00:00:00 | | 2006-06-02 | 53,60 | 1.929.100 | 53,99 | 53,00 | 53,30 | 00:00:00 | | 2006-06-05 | 51,60 | 2.620.900 | 54,54 | 51,50 | 54,54 | 00:00:00 | | 2006-06-06 | 51,46 | 2.646.800 | 51,78 | 50,00 | 51,74 | 00:00:00 | | 2006-06-07 | 49,41 | 2.556.000 | 52,22 | 49,27 | 51,97 | 00:00:00 | | 2006-06-08 | 49,76 | 6.503.300 | 49,79 | 46,17 | 49,40 | 00:00:00 | | 2006-06-09 | 48,54 | 2.982.100 | 50,49 | 48,28 | 49,96 | 00:00:00 | | 2006-06-12 | 48,28 | 2.471.700 | 49,65 | 48,18 | 49,37 | 00:00:00 | | 2006-06-13 | 48,46 | 2.746.800 | 49,65 | 47,51 | 48,12 | 00:00:00 | | 2006-06-14 | 49,75 | 2.139.500 | 49,81 | 47,50 | 47,56 | 00:00:00 | | 2006-06-15 | 50,82 | 2.918.100 | 50,95 | 49,58 | 50,23 | 00:00:00 | | 2006-06-16 | 50,42 | 2.460.900 | 50,84 | 49,89 | 50,39 | 00:00:00 | | 2006-06-19 | 49,55 | 1.942.800 | 50,90 | 49,41 | 50,76 | 00:00:00 | | 2006-06-20 | 49,55 | 2.186.300 | 50,48 | 49,45 | 49,56 | 00:00:00 | | 2006-06-21 | 51,09 | 1.655.500 | 51,16 | 49,53 | 49,55 | 00:00:00 | | 2006-06-22 | 50,86 | 1.791.300 | 51,45 | 50,00 | 51,24 | 00:00:00 | | 2006-06-23 | 50,89 | 1.369.400 | 51,69 | 50,52 | 50,87 | 00:00:00 | | 2006-06-26 | 50,95 | 1.493.600 | 51,22 | 50,22 | 50,98 | 00:00:00 | | 2006-06-27 | 49,67 | 2.124.900 | 51,23 | 49,67 | 50,84 | 00:00:00 | | 2006-06-28 | 50,98 | 2.776.900 | 51,50 | 49,39 | 49,67 | 00:00:00 | | 2006-06-29 | 52,57 | 2.067.000 | 52,65 | 50,47 | 51,00 | 00:00:00 | | 2006-06-30 | 53,22 | 2.768.300 | 53,59 | 52,62 | 53,00 | 00:00:00 | | 2006-07-03 | 53,75 | 919.500 | 53,94 | 53,40 | 53,87 | 00:00:00 | | 2006-07-05 | 53,73 | 1.867.400 | 54,00 | 52,69 | 53,99 | 00:00:00 | | 2006-07-06 | 52,26 | 2.186.700 | 53,83 | 51,75 | 53,73 | 00:00:00 | | 2006-07-07 | 51,55 | 1.661.400 | 52,37 | 51,01 | 52,13 | 00:00:00 | | 2006-07-10 | 51,90 | 1.603.300 | 52,41 | 51,38 | 51,90 | 00:00:00 | | 2006-07-11 | 51,83 | 1.726.200 | 52,14 | 51,28 | 51,62 | 00:00:00 | | 2006-07-12 | 50,36 | 2.565.000 | 52,11 | 50,10 | 51,90 | 00:00:00 | | 2006-07-13 | 50,05 | 2.835.800 | 50,53 | 49,15 | 50,36 | 00:00:00 | | 2006-07-14 | 49,30 | 2.278.200 | 49,90 | 48,34 | 49,77 | 00:00:00 | | 2006-07-17 | 49,45 | 2.528.800 | 49,78 | 48,90 | 49,10 | 00:00:00 | | 2006-07-18 | 50,44 | 3.412.800 | 50,60 | 49,58 | 49,70 | 00:00:00 | | 2006-07-19 | 50,90 | 2.895.600 | 51,48 | 49,50 | 49,53 | 00:00:00 | | 2006-07-20 | 47,62 | 2.865.900 | 51,39 | 47,57 | 50,90 | 00:00:00 | | 2006-07-21 | 46,37 | 4.608.200 | 47,55 | 45,27 | 47,00 | 00:00:00 | | 2006-07-24 | 46,95 | 2.512.600 | 47,25 | 46,41 | 46,41 | 00:00:00 | | 2006-07-25 | 45,25 | 5.000.000 | 46,17 | 44,63 | 46,00 | 00:00:00 | | 2006-07-26 | 41,40 | 14.125.700 | 43,00 | 39,10 | 43,00 | 00:00:00 | | 2006-07-27 | 43,26 | 6.941.900 | 44,39 | 41,90 | 41,96 | 00:00:00 | | 2006-07-28 | 43,76 | 4.157.900 | 44,20 | 42,75 | 43,20 | 00:00:00 | | 2006-07-31 | 43,42 | 3.954.600 | 43,89 | 43,31 | 43,75 | 00:00:00 | | 2006-08-01 | 42,09 | 3.599.200 | 43,04 | 41,92 | 43,04 | 00:00:00 | | 2006-08-02 | 42,71 | 3.897.900 | 42,94 | 42,08 | 42,38 | 00:00:00 | | 2006-08-03 | 43,22 | 4.757.900 | 43,49 | 41,93 | 41,98 | 00:00:00 | | 2006-08-04 | 41,93 | 5.565.400 | 44,71 | 41,67 | 43,82 | 00:00:00 | | 2006-08-07 | 41,53 | 3.632.800 | 42,36 | 41,25 | 41,93 | 00:00:00 | | 2006-08-08 | 41,72 | 3.094.900 | 42,31 | 41,50 | 41,73 | 00:00:00 | | 2006-08-09 | 40,65 | 3.175.900 | 42,27 | 40,50 | 42,01 | 00:00:00 | | 2006-08-10 | 41,10 | 3.494.700 | 41,34 | 40,32 | 40,38 | 00:00:00 | | 2006-08-11 | 40,93 | 2.731.000 | 41,29 | 40,63 | 41,08 | 00:00:00 | | 2006-08-14 | 41,49 | 3.169.400 | 42,20 | 41,25 | 41,40 | 00:00:00 | | 2006-08-15 | 43,23 | 2.697.500 | 43,23 | 41,93 | 43,00 | 00:00:00 | | 2006-08-16 | 45,08 | 3.326.800 | 45,16 | 43,41 | 43,71 | 00:00:00 | | 2006-08-17 | 44,41 | 2.721.800 | 45,41 | 44,28 | 44,71 | 00:00:00 | | 2006-08-18 | 44,29 | 2.292.500 | 44,50 | 43,74 | 44,41 | 00:00:00 | | 2006-08-21 | 42,46 | 3.145.100 | 44,29 | 42,17 | 44,28 | 00:00:00 | | 2006-08-22 | 42,72 | 2.733.700 | 42,92 | 42,19 | 42,31 | 00:00:00 | | 2006-08-23 | 42,51 | 1.976.200 | 43,09 | 42,26 | 42,92 | 00:00:00 | | 2006-08-24 | 41,52 | 2.090.900 | 42,72 | 41,23 | 42,62 | 00:00:00 | | 2006-08-25 | 42,40 | 1.903.300 | 42,58 | 41,15 | 41,21 | 00:00:00 | | 2006-08-28 | 42,33 | 2.457.200 | 42,97 | 42,10 | 42,30 | 00:00:00 | | 2006-08-29 | 42,30 | 1.906.500 | 42,43 | 41,49 | 42,23 | 00:00:00 | | 2006-08-30 | 42,06 | 1.559.300 | 42,70 | 41,61 | 42,51 | 00:00:00 | | 2006-08-31 | 42,73 | 2.190.700 | 42,90 | 41,88 | 42,32 | 00:00:00 | | 2006-09-01 | 42,61 | 1.766.500 | 42,91 | 42,09 | 42,80 | 00:00:00 | | 2006-09-05 | 42,05 | 4.026.100 | 42,51 | 41,64 | 42,50 | 00:00:00 | | 2006-09-06 | 41,46 | 4.218.600 | 42,06 | 41,28 | 42,06 | 00:00:00 | | 2006-09-07 | 41,64 | 4.087.400 | 41,64 | 41,00 | 41,30 | 00:00:00 | | 2006-09-08 | 41,31 | 2.823.700 | 41,95 | 41,19 | 41,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
