|
 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 | | 2001-12-03 | 18,93 | 575.500 | 19,15 | 18,50 | 19,13 | 00:00:00 | | 2001-12-04 | 18,93 | 748.300 | 18,94 | 18,51 | 18,79 | 00:00:00 | | 2001-12-05 | 19,08 | 1.265.900 | 19,25 | 18,70 | 18,92 | 00:00:00 | | 2001-12-06 | 18,79 | 1.086.800 | 19,19 | 18,70 | 18,88 | 00:00:00 | | 2001-12-07 | 19,08 | 841.900 | 19,29 | 18,61 | 18,79 | 00:00:00 | | 2001-12-10 | 18,90 | 796.200 | 19,23 | 18,80 | 18,85 | 00:00:00 | | 2001-12-11 | 18,55 | 834.800 | 18,92 | 18,40 | 18,90 | 00:00:00 | | 2001-12-12 | 18,16 | 854.500 | 18,70 | 17,80 | 18,69 | 00:00:00 | | 2001-12-13 | 18,03 | 565.100 | 18,59 | 17,85 | 17,91 | 00:00:00 | | 2001-12-14 | 17,97 | 702.000 | 18,19 | 17,65 | 18,00 | 00:00:00 | | 2001-12-17 | 18,71 | 958.600 | 18,77 | 17,70 | 18,02 | 00:00:00 | | 2001-12-18 | 18,99 | 846.300 | 19,35 | 18,65 | 18,86 | 00:00:00 | | 2001-12-19 | 18,62 | 612.800 | 18,90 | 18,41 | 18,90 | 00:00:00 | | 2001-12-20 | 18,71 | 508.900 | 18,88 | 18,40 | 18,60 | 00:00:00 | | 2001-12-21 | 18,28 | 1.129.100 | 18,98 | 18,24 | 18,98 | 00:00:00 | | 2001-12-24 | 18,45 | 498.900 | 18,62 | 18,02 | 18,10 | 00:00:00 | | 2001-12-26 | 18,33 | 523.600 | 18,50 | 18,15 | 18,30 | 00:00:00 | | 2001-12-27 | 18,53 | 682.600 | 18,57 | 18,20 | 18,20 | 00:00:00 | | 2001-12-28 | 18,67 | 620.400 | 18,85 | 18,25 | 18,53 | 00:00:00 | | 2001-12-31 | 18,33 | 810.400 | 18,81 | 18,25 | 18,67 | 00:00:00 | | 2002-01-02 | 18,58 | 1.073.300 | 18,80 | 18,26 | 18,26 | 00:00:00 | | 2002-01-03 | 19,61 | 1.255.900 | 19,61 | 18,50 | 18,68 | 00:00:00 | | 2002-01-04 | 20,36 | 2.440.300 | 20,95 | 20,05 | 20,20 | 00:00:00 | | 2002-01-07 | 20,40 | 861.100 | 20,75 | 20,16 | 20,36 | 00:00:00 | | 2002-01-08 | 20,00 | 834.400 | 20,43 | 19,78 | 20,40 | 00:00:00 | | 2002-01-09 | 19,59 | 830.000 | 20,10 | 19,51 | 20,10 | 00:00:00 | | 2002-01-10 | 19,57 | 841.700 | 19,98 | 19,15 | 19,65 | 00:00:00 | | 2002-01-11 | 18,98 | 905.600 | 19,95 | 18,98 | 19,80 | 00:00:00 | | 2002-01-14 | 18,50 | 1.146.900 | 19,20 | 18,41 | 19,11 | 00:00:00 | | 2002-01-15 | 18,69 | 1.002.500 | 19,13 | 18,45 | 18,72 | 00:00:00 | | 2002-01-16 | 18,12 | 684.500 | 18,76 | 18,12 | 18,64 | 00:00:00 | | 2002-01-17 | 19,42 | 1.363.800 | 19,50 | 18,41 | 18,41 | 00:00:00 | | 2002-01-18 | 19,40 | 1.047.600 | 19,43 | 19,10 | 19,30 | 00:00:00 | | 2002-01-22 | 19,72 | 1.573.600 | 20,02 | 19,57 | 19,69 | 00:00:00 | | 2002-01-23 | 20,00 | 1.736.700 | 20,12 | 19,85 | 20,00 | 00:00:00 | | 2002-01-24 | 20,98 | 2.672.600 | 21,28 | 20,24 | 20,35 | 00:00:00 | | 2002-01-25 | 22,14 | 2.926.600 | 22,36 | 21,00 | 21,00 | 00:00:00 | | 2002-01-28 | 22,50 | 3.469.000 | 22,98 | 22,00 | 22,14 | 00:00:00 | | 2002-01-29 | 21,98 | 1.680.700 | 22,79 | 21,72 | 22,50 | 00:00:00 | | 2002-01-30 | 22,30 | 1.696.000 | 22,50 | 21,50 | 21,92 | 00:00:00 | | 2002-01-31 | 22,55 | 2.050.800 | 22,70 | 21,95 | 22,20 | 00:00:00 | | 2002-02-01 | 22,31 | 15.846 | 22,90 | 22,05 | 22,65 | 00:00:00 | | 2002-02-04 | 21,85 | 1.326.600 | 22,38 | 21,76 | 22,32 | 00:00:00 | | 2002-02-05 | 21,69 | 1.059.200 | 21,99 | 21,50 | 21,85 | 00:00:00 | | 2002-02-06 | 21,00 | 1.848.700 | 21,78 | 20,53 | 21,74 | 00:00:00 | | 2002-02-07 | 20,90 | 1.052.600 | 21,30 | 20,81 | 21,10 | 00:00:00 | | 2002-02-08 | 21,22 | 1.018.900 | 21,59 | 20,90 | 20,90 | 00:00:00 | | 2002-02-11 | 21,70 | 905.400 | 21,79 | 20,90 | 21,15 | 00:00:00 | | 2002-02-12 | 21,58 | 735.900 | 21,84 | 21,10 | 21,45 | 00:00:00 | | 2002-02-13 | 21,33 | 1.250.600 | 22,10 | 21,16 | 21,59 | 00:00:00 | | 2002-02-14 | 21,08 | 1.210.500 | 21,60 | 20,90 | 21,45 | 00:00:00 | | 2002-02-15 | 21,30 | 1.142.900 | 21,49 | 20,93 | 21,08 | 00:00:00 | | 2002-02-19 | 20,98 | 1.005.600 | 21,37 | 20,96 | 21,02 | 00:00:00 | | 2002-02-20 | 21,06 | 1.082.900 | 21,12 | 20,41 | 21,05 | 00:00:00 | | 2002-02-21 | 21,90 | 1.423.100 | 22,17 | 21,10 | 21,20 | 00:00:00 | | 2002-02-22 | 22,02 | 795.200 | 22,10 | 21,62 | 21,80 | 00:00:00 | | 2002-02-25 | 22,04 | 1.620.900 | 22,48 | 21,80 | 22,29 | 00:00:00 | | 2002-02-26 | 21,94 | 894.700 | 22,27 | 21,80 | 21,98 | 00:00:00 | | 2002-02-27 | 23,12 | 2.546.100 | 23,50 | 21,69 | 22,05 | 00:00:00 | | 2002-02-28 | 23,79 | 3.206.000 | 24,30 | 23,37 | 23,44 | 00:00:00 | | 2002-03-01 | 25,19 | 2.746.800 | 25,19 | 23,80 | 24,00 | 00:00:00 | | 2002-03-04 | 26,35 | 3.835.000 | 26,69 | 25,20 | 25,20 | 00:00:00 | | 2002-03-05 | 26,01 | 4.288.500 | 26,20 | 25,42 | 25,93 | 00:00:00 | | 2002-03-06 | 26,12 | 1.790.500 | 26,50 | 25,90 | 26,01 | 00:00:00 | | 2002-03-07 | 26,60 | 1.878.100 | 26,98 | 25,48 | 25,87 | 00:00:00 | | 2002-03-08 | 25,05 | 3.496.700 | 26,55 | 24,54 | 26,50 | 00:00:00 | | 2002-03-11 | 25,29 | 1.136.400 | 25,50 | 24,55 | 24,90 | 00:00:00 | | 2002-03-12 | 24,48 | 1.165.000 | 25,13 | 24,26 | 24,42 | 00:00:00 | | 2002-03-13 | 24,45 | 961.000 | 24,69 | 24,20 | 24,50 | 00:00:00 | | 2002-03-14 | 24,16 | 1.899.300 | 24,75 | 23,94 | 24,75 | 00:00:00 | | 2002-03-15 | 24,08 | 1.447.200 | 24,65 | 23,96 | 24,26 | 00:00:00 | | 2002-03-18 | 24,03 | 2.072.100 | 24,07 | 23,01 | 23,85 | 00:00:00 | | 2002-03-19 | 24,70 | 984.600 | 24,78 | 23,91 | 24,03 | 00:00:00 | | 2002-03-20 | 24,85 | 775.200 | 24,89 | 24,01 | 24,70 | 00:00:00 | | 2002-03-21 | 23,48 | 1.563.700 | 24,90 | 23,06 | 24,85 | 00:00:00 | | 2002-03-22 | 23,46 | 1.288.100 | 23,49 | 22,62 | 23,00 | 00:00:00 | | 2002-03-25 | 22,89 | 519.100 | 23,50 | 22,75 | 23,50 | 00:00:00 | | 2002-03-26 | 23,59 | 1.066.900 | 23,72 | 22,90 | 22,90 | 00:00:00 | | 2002-03-27 | 24,26 | 1.458.600 | 24,50 | 23,52 | 23,69 | 00:00:00 | | 2002-03-28 | 23,94 | 840.400 | 24,39 | 23,88 | 24,20 | 00:00:00 | | 2002-04-01 | 23,39 | 967.400 | 23,70 | 22,87 | 23,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
