|
 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 | | 2002-04-01 | 23,39 | 967.400 | 23,70 | 22,87 | 23,70 | 00:00:00 | | 2002-04-02 | 22,72 | 1.240.400 | 23,22 | 22,72 | 23,10 | 00:00:00 | | 2002-04-03 | 21,95 | 2.292.000 | 22,73 | 21,82 | 22,72 | 00:00:00 | | 2002-04-04 | 22,92 | 2.494.100 | 23,10 | 22,11 | 22,19 | 00:00:00 | | 2002-04-05 | 22,83 | 873.500 | 23,05 | 22,69 | 23,05 | 00:00:00 | | 2002-04-08 | 23,00 | 700.800 | 23,14 | 22,55 | 23,03 | 00:00:00 | | 2002-04-09 | 22,78 | 557.600 | 23,20 | 22,69 | 23,14 | 00:00:00 | | 2002-04-10 | 23,93 | 1.222.900 | 23,95 | 23,08 | 23,08 | 00:00:00 | | 2002-04-11 | 23,40 | 2.124.900 | 23,99 | 23,26 | 23,93 | 00:00:00 | | 2002-04-12 | 24,45 | 1.229.700 | 24,45 | 23,71 | 23,85 | 00:00:00 | | 2002-04-15 | 23,12 | 1.917.300 | 23,94 | 22,90 | 23,75 | 00:00:00 | | 2002-04-16 | 23,77 | 1.073.600 | 23,86 | 23,20 | 23,20 | 00:00:00 | | 2002-04-17 | 23,60 | 646.300 | 23,79 | 23,45 | 23,68 | 00:00:00 | | 2002-04-18 | 23,34 | 893.400 | 23,87 | 22,75 | 23,85 | 00:00:00 | | 2002-04-19 | 23,25 | 868.800 | 23,49 | 23,00 | 23,00 | 00:00:00 | | 2002-04-22 | 23,09 | 1.219.900 | 23,26 | 22,61 | 23,26 | 00:00:00 | | 2002-04-23 | 22,98 | 2.046.200 | 23,29 | 22,91 | 23,09 | 00:00:00 | | 2002-04-24 | 20,88 | 5.236.600 | 22,54 | 20,60 | 22,30 | 00:00:00 | | 2002-04-25 | 21,66 | 2.749.200 | 21,80 | 20,86 | 21,25 | 00:00:00 | | 2002-04-26 | 21,60 | 2.811.800 | 22,01 | 21,41 | 21,77 | 00:00:00 | | 2002-04-29 | 21,08 | 1.045.900 | 21,75 | 20,99 | 21,60 | 00:00:00 | | 2002-04-30 | 21,43 | 985.700 | 21,60 | 21,02 | 21,33 | 00:00:00 | | 2002-05-01 | 21,40 | 2.090.200 | 21,90 | 20,50 | 21,37 | 00:00:00 | | 2002-05-02 | 21,46 | 1.499.700 | 21,64 | 21,17 | 21,41 | 00:00:00 | | 2002-05-03 | 21,36 | 822.900 | 21,65 | 21,05 | 21,62 | 00:00:00 | | 2002-05-06 | 20,71 | 605.800 | 21,50 | 20,71 | 21,47 | 00:00:00 | | 2002-05-07 | 20,66 | 853.000 | 21,03 | 20,55 | 20,96 | 00:00:00 | | 2002-05-08 | 21,51 | 1.216.500 | 21,59 | 20,73 | 21,00 | 00:00:00 | | 2002-05-09 | 20,94 | 982.200 | 21,55 | 20,87 | 21,35 | 00:00:00 | | 2002-05-10 | 20,64 | 768.000 | 21,10 | 20,62 | 21,00 | 00:00:00 | | 2002-05-13 | 20,87 | 646.700 | 21,31 | 20,62 | 20,80 | 00:00:00 | | 2002-05-14 | 21,50 | 845.800 | 21,59 | 20,94 | 21,07 | 00:00:00 | | 2002-05-15 | 21,45 | 1.308.400 | 21,66 | 20,93 | 21,35 | 00:00:00 | | 2002-05-16 | 21,37 | 1.000.200 | 21,78 | 21,31 | 21,69 | 00:00:00 | | 2002-05-17 | 21,76 | 834.500 | 22,00 | 21,55 | 21,60 | 00:00:00 | | 2002-05-20 | 21,49 | 941.400 | 21,77 | 21,15 | 21,77 | 00:00:00 | | 2002-05-21 | 20,43 | 1.313.000 | 21,51 | 20,20 | 21,51 | 00:00:00 | | 2002-05-22 | 20,91 | 885.700 | 21,05 | 20,59 | 20,60 | 00:00:00 | | 2002-05-23 | 21,20 | 1.396.200 | 21,35 | 20,61 | 21,10 | 00:00:00 | | 2002-05-24 | 20,89 | 1.090.900 | 21,49 | 20,89 | 21,37 | 00:00:00 | | 2002-05-28 | 20,53 | 1.203.300 | 20,93 | 20,40 | 20,75 | 00:00:00 | | 2002-05-29 | 20,48 | 627.500 | 20,85 | 20,28 | 20,28 | 00:00:00 | | 2002-05-30 | 19,85 | 1.068.500 | 20,45 | 19,85 | 20,18 | 00:00:00 | | 2002-05-31 | 21,17 | 2.734.800 | 21,85 | 20,75 | 20,75 | 00:00:00 | | 2002-06-03 | 20,79 | 1.070.100 | 21,42 | 20,55 | 21,42 | 00:00:00 | | 2002-06-04 | 20,86 | 1.116.700 | 21,20 | 20,40 | 20,70 | 00:00:00 | | 2002-06-05 | 21,05 | 1.575.700 | 21,19 | 20,60 | 20,81 | 00:00:00 | | 2002-06-06 | 21,01 | 679.000 | 21,20 | 20,78 | 21,20 | 00:00:00 | | 2002-06-07 | 21,29 | 811.000 | 21,60 | 20,85 | 21,02 | 00:00:00 | | 2002-06-10 | 21,92 | 1.010.800 | 22,12 | 21,15 | 21,21 | 00:00:00 | | 2002-06-11 | 21,91 | 1.498.200 | 22,44 | 21,86 | 22,38 | 00:00:00 | | 2002-06-12 | 21,76 | 1.243.700 | 21,90 | 21,53 | 21,90 | 00:00:00 | | 2002-06-13 | 21,66 | 1.056.600 | 22,02 | 21,25 | 21,26 | 00:00:00 | | 2002-06-14 | 21,12 | 1.225.800 | 21,64 | 20,90 | 21,35 | 00:00:00 | | 2002-06-17 | 21,81 | 1.303.800 | 21,90 | 21,30 | 21,45 | 00:00:00 | | 2002-06-18 | 22,05 | 902.400 | 22,38 | 21,75 | 21,81 | 00:00:00 | | 2002-06-19 | 22,11 | 910.200 | 22,50 | 21,60 | 21,80 | 00:00:00 | | 2002-06-20 | 22,72 | 1.576.500 | 22,94 | 22,00 | 22,15 | 00:00:00 | | 2002-06-21 | 22,71 | 1.988.400 | 23,09 | 22,36 | 22,40 | 00:00:00 | | 2002-06-24 | 23,03 | 1.338.700 | 23,30 | 22,20 | 22,71 | 00:00:00 | | 2002-06-25 | 21,44 | 949.700 | 23,13 | 21,40 | 23,13 | 00:00:00 | | 2002-06-26 | 21,91 | 1.343.300 | 22,24 | 21,01 | 21,55 | 00:00:00 | | 2002-06-27 | 22,89 | 1.230.000 | 22,90 | 21,65 | 22,09 | 00:00:00 | | 2002-06-28 | 23,38 | 1.389.400 | 23,47 | 22,80 | 22,89 | 00:00:00 | | 2002-07-01 | 23,25 | 1.982.400 | 23,50 | 22,60 | 23,28 | 00:00:00 | | 2002-07-02 | 23,46 | 1.727.800 | 23,89 | 22,94 | 23,26 | 00:00:00 | | 2002-07-03 | 22,70 | 907.500 | 23,60 | 22,31 | 23,40 | 00:00:00 | | 2002-07-05 | 23,80 | 600.900 | 23,80 | 22,82 | 22,92 | 00:00:00 | | 2002-07-08 | 23,04 | 1.123.500 | 23,90 | 22,90 | 23,70 | 00:00:00 | | 2002-07-09 | 22,33 | 928.300 | 23,57 | 22,33 | 23,05 | 00:00:00 | | 2002-07-10 | 22,52 | 1.276.800 | 22,95 | 22,05 | 22,59 | 00:00:00 | | 2002-07-11 | 22,10 | 1.189.600 | 22,95 | 21,58 | 22,30 | 00:00:00 | | 2002-07-12 | 21,47 | 1.368.100 | 22,25 | 21,00 | 22,10 | 00:00:00 | | 2002-07-15 | 20,47 | 2.411.200 | 21,03 | 19,35 | 21,03 | 00:00:00 | | 2002-07-16 | 20,27 | 2.036.800 | 20,86 | 20,00 | 20,00 | 00:00:00 | | 2002-07-17 | 20,44 | 2.417.700 | 21,25 | 20,08 | 21,03 | 00:00:00 | | 2002-07-18 | 19,88 | 1.760.900 | 20,46 | 19,64 | 20,44 | 00:00:00 | | 2002-07-19 | 19,83 | 2.012.700 | 20,20 | 19,44 | 19,50 | 00:00:00 | | 2002-07-22 | 18,80 | 1.832.600 | 20,17 | 18,72 | 19,83 | 00:00:00 | | 2002-07-23 | 18,05 | 1.652.200 | 19,25 | 17,89 | 18,71 | 00:00:00 | | 2002-07-24 | 19,07 | 1.849.500 | 19,12 | 17,20 | 17,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
