Mercados españoles cerrados

Norfolk Southern Corporation (NSC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,87+3,15 (+1,25%)
Al cierre: 04:00PM EDT
255,68 +0,81 (+0,32%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024252,57255,77250,38254,87254,871.001.300
27 mar 2024248,75251,97247,78251,72251,72954.300
26 mar 2024248,00251,01245,60247,22247,221.515.200
25 mar 2024252,51253,99245,51248,03248,032.349.200
22 mar 2024258,17258,88254,05254,12254,12910.400
21 mar 2024262,23262,86257,48257,79257,791.463.100
20 mar 2024258,00261,57256,14261,23261,23962.400
19 mar 2024256,68258,05255,20256,60256,60664.100
18 mar 2024256,23257,63255,51256,22256,22736.600
15 mar 2024255,39258,67255,11255,83255,832.068.800
14 mar 2024261,44262,50255,08258,48258,481.385.500
13 mar 2024259,85263,66259,18263,13263,131.125.900
12 mar 2024257,91261,46257,50260,80260,80807.800
11 mar 2024259,31259,77255,77258,26258,26839.200
08 mar 2024255,82259,87255,82259,54259,54882.300
07 mar 2024255,93256,94254,50255,36255,361.088.600
06 mar 2024256,89258,70254,11254,39254,391.754.900
05 mar 2024259,02260,71256,24257,35257,35808.000
04 mar 2024258,74260,79257,58259,17259,17830.900
01 mar 2024252,90257,85252,85257,49257,491.070.300
29 feb 2024254,27255,86252,90253,38253,381.490.300
28 feb 2024252,26255,23251,42253,55253,551.083.200
27 feb 2024254,21256,04252,18252,48252,481.461.500
26 feb 2024256,66258,84253,49254,55254,551.573.800
23 feb 2024256,81259,16256,00258,01258,011.207.100
22 feb 2024257,55258,15255,86256,19256,191.401.400
21 feb 2024261,36261,37255,75257,62257,621.347.200
20 feb 2024255,92257,75251,34253,79253,791.535.100
16 feb 2024253,49254,43251,23252,04252,041.154.900
15 feb 2024253,21257,00253,21254,34254,341.520.300
14 feb 2024250,96254,15250,42252,26252,261.572.100
13 feb 2024251,98252,37248,27250,27250,27977.900
12 feb 2024254,65255,14252,09253,92253,92710.400
09 feb 2024254,25256,36253,69254,83254,83929.200
08 feb 2024250,82254,39250,82254,05254,05975.200
07 feb 2024252,44253,24250,09250,55250,551.103.800
06 feb 2024248,49253,50248,02251,86251,86952.200
05 feb 2024250,80252,87248,28248,48248,481.252.400
02 feb 2024253,65254,01248,36251,08251,082.538.100
01 feb 2024250,32255,80247,23255,23255,234.001.300
01 feb 20241.35 Dividendo
31 ene 2024237,86238,91235,05235,24233,891.740.400
30 ene 2024236,90238,46234,50236,85235,491.798.600
29 ene 2024231,65239,23229,37238,41237,042.765.200
26 ene 2024232,88235,19227,22234,26232,923.665.600
25 ene 2024238,81239,85235,23237,85236,492.550.600
24 ene 2024242,40242,40236,50237,07235,711.267.300
23 ene 2024241,83242,66239,08241,56240,171.642.100
22 ene 2024239,68241,96237,09240,14238,761.669.700
19 ene 2024234,72235,98232,70234,05232,711.416.600
18 ene 2024226,44236,30225,17234,26232,922.866.700
17 ene 2024225,17228,53224,50226,14224,841.055.700
16 ene 2024228,51230,33226,79229,09227,781.067.600
12 ene 2024227,85229,77226,25229,53228,21629.300
11 ene 2024228,00228,00224,42226,60225,30790.700
10 ene 2024227,02228,91226,28228,85227,54657.600
09 ene 2024227,98228,77226,26227,65226,34993.000
08 ene 2024228,57229,95226,08229,71228,391.299.400
05 ene 2024231,08231,91228,44229,02227,711.247.600
04 ene 2024232,78233,41230,84231,02229,69932.800
03 ene 2024235,58235,58231,99232,97231,63841.400
02 ene 2024235,57238,24234,24235,66234,31711.100
29 dic 2023236,50237,23235,17236,38235,02686.300
28 dic 2023235,96236,95235,41236,53235,17552.100
27 dic 2023235,18236,65234,70235,53234,18648.200
26 dic 2023234,13237,64234,06236,34234,98927.900
22 dic 2023234,96236,57233,57234,12232,78793.300
21 dic 2023229,56234,66229,56234,42233,07927.500
20 dic 2023231,45235,69229,52229,78228,46793.100
19 dic 2023232,44233,89230,78233,62232,28916.000
18 dic 2023233,56236,03232,07232,19230,86841.900
15 dic 2023230,65234,75230,56232,27230,941.920.200
14 dic 2023227,89233,89227,09233,77232,431.537.100
13 dic 2023221,72227,79220,26227,61226,301.012.300
12 dic 2023222,08223,12221,02222,27220,991.066.200
11 dic 2023221,94222,96220,84221,75220,481.106.000
08 dic 2023227,46227,64220,87221,00219,731.480.600
07 dic 2023229,04229,11225,26227,39226,09924.800
06 dic 2023225,11228,74223,87228,08226,771.877.300
05 dic 2023226,63226,97223,51223,91222,63921.900
04 dic 2023225,69229,24225,01228,03226,721.444.400
01 dic 2023222,00226,95220,12226,47225,171.385.700
30 nov 2023216,08218,48214,32218,16216,912.078.800
29 nov 2023212,93215,50211,80215,08213,85972.200
28 nov 2023212,65215,11212,28212,40211,18988.600
27 nov 2023214,61214,82211,13211,88210,661.619.200
24 nov 2023214,21216,11213,40215,86214,62606.000
22 nov 2023214,18214,56212,46213,91212,68923.900
21 nov 2023211,82213,31209,56213,10211,881.169.300
20 nov 2023210,51212,56208,61212,12210,901.682.800
17 nov 2023210,00211,62208,23211,04209,831.219.300
16 nov 2023208,00208,99205,70208,34207,141.187.900
15 nov 2023204,90209,13204,90207,01205,821.253.900
14 nov 2023201,80206,49201,44204,12202,951.314.400
13 nov 2023195,97199,36195,76199,07197,931.598.400
10 nov 2023194,58197,19193,82196,88195,751.214.300
09 nov 2023195,66196,00193,15193,81192,70918.700
08 nov 2023195,52195,98194,22194,81193,691.504.400
07 nov 2023194,39195,27193,00194,40193,281.037.800
06 nov 2023194,46196,03192,53195,28194,161.428.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...