Mercados españoles cerrados en 2 hrs 32 min

Nordstrom, Inc. (JWN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,76-0,37 (-1,75%)
Al cierre: 04:00PM EDT
20,53 -0,23 (-1,12%)
Antes de la apertura: 08:41AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202220,3021,0620,0520,7620,765.879.800
30 jun 202221,6321,7620,9521,1321,134.551.500
29 jun 202223,0423,2122,0022,1822,184.491.200
28 jun 202224,7225,1323,2523,2723,273.537.600
27 jun 202224,3924,8023,9324,6924,693.522.900
24 jun 202223,2324,9123,1524,2924,295.398.100
23 jun 202223,5123,8222,5423,0423,044.357.400
22 jun 202223,5623,9823,2323,3423,344.207.200
21 jun 202224,6624,9824,0024,0324,033.411.100
17 jun 202224,3825,1024,1624,4524,455.942.200
16 jun 202225,7225,8223,9424,1524,154.512.300
15 jun 202226,2527,2225,9426,6826,685.082.500
14 jun 202225,0026,4024,9525,8725,874.359.000
13 jun 202225,5326,0224,4824,9324,935.911.800
10 jun 202226,9627,4126,6926,7426,744.050.300
09 jun 202227,2927,7227,0327,5327,534.181.700
08 jun 202226,7127,4226,4227,3127,313.604.900
07 jun 202225,7826,9725,5426,8326,834.370.400
06 jun 202226,0126,3625,3826,1826,183.550.600
03 jun 202226,0126,1625,4625,7225,723.079.600
02 jun 202225,7226,4025,5726,0026,003.158.900
01 jun 202226,6426,8325,0525,6025,606.303.200
31 may 202226,4926,9325,3226,4326,437.124.200
27 may 202224,4626,5824,4326,5626,569.614.400
27 may 20220.19 Dividendo
26 may 202224,1024,9523,8324,8224,639.862.400
25 may 202220,8023,7020,3923,5823,4029.786.700
24 may 202220,6020,9519,7320,6820,5220.777.700
23 may 202221,1821,9320,6721,4521,296.874.700
20 may 202222,8322,8320,3621,1821,029.863.100
19 may 202222,1023,3322,0322,6322,466.434.000
18 may 202223,2423,4022,1522,5022,338.343.700
17 may 202224,6224,8923,9824,8224,633.299.500
16 may 202223,8924,7223,5024,3924,203.896.100
13 may 202223,5024,8123,5023,9923,815.355.500
12 may 202221,8723,8221,6622,9322,756.585.900
11 may 202223,0223,1521,5321,7321,567.924.100
10 may 202223,6623,8022,5223,1722,995.923.200
09 may 202223,5323,8522,9923,3223,145.028.600
06 may 202225,4725,4723,9724,1823,995.215.200
05 may 202227,1227,2325,3825,7425,543.776.500
04 may 202226,8827,6726,1927,6327,423.467.400
03 may 202226,7227,1226,3326,6726,473.104.400
02 may 202225,9126,9225,5526,8026,594.069.300
29 abr 202226,5926,8625,6425,7025,503.385.500
28 abr 202226,5227,0125,9126,9526,743.732.300
27 abr 202226,2926,6425,7026,1025,902.686.100
26 abr 202226,6926,8426,1326,2426,043.154.400
25 abr 202226,1526,9625,1226,9626,754.602.900
22 abr 202226,9027,5426,1326,3526,154.532.000
21 abr 202229,4129,4927,6727,8127,603.792.600
20 abr 202229,1029,5328,3728,7528,533.119.400
19 abr 202228,7029,4328,6328,8128,593.455.100
18 abr 202228,7929,0928,4928,5728,352.344.900
14 abr 202229,1929,5928,7628,8528,632.852.000
13 abr 202228,2529,4028,1929,1228,903.243.700
12 abr 202228,4029,3828,1728,3828,164.023.700
11 abr 202227,4229,1827,4227,8427,634.826.900
08 abr 202227,7227,9926,8827,5527,343.665.400
07 abr 202228,3028,3427,0227,7427,534.263.400
06 abr 202228,0728,3527,5528,2428,025.254.400
05 abr 202228,5029,3428,2428,6628,445.651.900
04 abr 202227,7728,9827,6128,3328,116.183.300
01 abr 202227,3627,7526,9327,5527,345.967.200
31 mar 202226,7027,3126,4727,1126,903.864.500
30 mar 202228,0628,7827,0027,1126,906.573.100
29 mar 202227,6528,5527,3528,3328,113.579.600
28 mar 202226,7127,3226,3427,2627,052.924.900
25 mar 202227,0427,5826,7127,0526,843.802.800
25 mar 20220.19 Dividendo
24 mar 202226,3627,2126,2027,0026,604.059.100
23 mar 202226,9527,1825,9526,1925,814.651.700
22 mar 202226,6227,6126,5827,1826,784.726.400
21 mar 202226,9927,1526,2726,4226,034.823.300
18 mar 202225,8026,9625,7026,8726,485.736.400
17 mar 202225,9726,2825,1726,1125,734.547.400
16 mar 202224,8926,2324,5225,5325,165.936.900
15 mar 202224,1224,8823,9824,7124,354.978.600
14 mar 202223,0124,2622,8424,2323,886.111.400
11 mar 202224,0324,2022,8422,9922,655.212.400
10 mar 202223,9924,5323,2923,9623,615.205.600
09 mar 202225,0025,4623,9824,0223,676.306.100
08 mar 202223,6625,5523,1324,3624,0010.678.600
07 mar 202224,3124,8723,1323,4323,099.193.100
04 mar 202225,5826,0023,7724,2623,9011.997.900
03 mar 202227,0527,0525,4525,6825,3017.015.900
02 mar 202224,9527,5024,5026,9326,5468.541.100
01 mar 202220,6621,1319,3619,5419,2514.621.700
28 feb 202220,6820,8419,8820,7420,449.618.100
25 feb 202220,5020,9020,1620,8820,573.904.800
24 feb 202218,7720,5318,6520,4620,166.051.000
23 feb 202220,3720,5019,3919,5619,277.788.400
22 feb 202221,8322,1820,2020,2519,955.914.800
18 feb 202221,1822,0621,0921,6121,295.098.900
17 feb 202222,3522,8221,1921,3521,044.164.400
16 feb 202221,9722,9021,9722,6522,325.075.900
15 feb 202222,0022,6721,9422,6422,314.979.700
14 feb 202221,6521,9721,2121,5121,205.400.100
11 feb 202222,7822,9921,6521,7221,406.597.200
10 feb 202223,4224,1923,0223,2122,873.279.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...