(Login BolsaPT & Canal Forex) |
|
Norfolk Southern - [Ticker: NSC] | | Última Trade | 165,690 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --6.49 (+0.96%) | Capitalização Bolsista | 0 | Bid / Ask | 131,780 x 100 - 131,800 x 200 | EPS | 0,00 | Abertura | 171,240 | PER | 0,00% | Máximo | 171,720 | Pagamento Dividendo | | Mínimo | 165,110 | Data Ex-Dividendo | | Fecho Anterior | 172,180 | Yield | | Volume | 918.182 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para NSC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 23,70 | 23,70 | 22,87 | 23,39 | 967.400 | 2002-04-02 | 00:00:00 | 23,10 | 23,22 | 22,72 | 22,72 | 1.240.400 | 2002-04-03 | 00:00:00 | 22,72 | 22,73 | 21,82 | 21,95 | 2.292.000 | 2002-04-04 | 00:00:00 | 22,19 | 23,10 | 22,11 | 22,92 | 2.494.100 | 2002-04-05 | 00:00:00 | 23,05 | 23,05 | 22,69 | 22,83 | 873.500 | 2002-04-08 | 00:00:00 | 23,03 | 23,14 | 22,55 | 23,00 | 700.800 | 2002-04-09 | 00:00:00 | 23,14 | 23,20 | 22,69 | 22,78 | 557.600 | 2002-04-10 | 00:00:00 | 23,08 | 23,95 | 23,08 | 23,93 | 1.222.900 | 2002-04-11 | 00:00:00 | 23,93 | 23,99 | 23,26 | 23,40 | 2.124.900 | 2002-04-12 | 00:00:00 | 23,85 | 24,45 | 23,71 | 24,45 | 1.229.700 | 2002-04-15 | 00:00:00 | 23,75 | 23,94 | 22,90 | 23,12 | 1.917.300 | 2002-04-16 | 00:00:00 | 23,20 | 23,86 | 23,20 | 23,77 | 1.073.600 | 2002-04-17 | 00:00:00 | 23,68 | 23,79 | 23,45 | 23,60 | 646.300 | 2002-04-18 | 00:00:00 | 23,85 | 23,87 | 22,75 | 23,34 | 893.400 | 2002-04-19 | 00:00:00 | 23,00 | 23,49 | 23,00 | 23,25 | 868.800 | 2002-04-22 | 00:00:00 | 23,26 | 23,26 | 22,61 | 23,09 | 1.219.900 | 2002-04-23 | 00:00:00 | 23,09 | 23,29 | 22,91 | 22,98 | 2.046.200 | 2002-04-24 | 00:00:00 | 22,30 | 22,54 | 20,60 | 20,88 | 5.236.600 | 2002-04-25 | 00:00:00 | 21,25 | 21,80 | 20,86 | 21,66 | 2.749.200 | 2002-04-26 | 00:00:00 | 21,77 | 22,01 | 21,41 | 21,60 | 2.811.800 | 2002-04-29 | 00:00:00 | 21,60 | 21,75 | 20,99 | 21,08 | 1.045.900 | 2002-04-30 | 00:00:00 | 21,33 | 21,60 | 21,02 | 21,43 | 985.700 | 2002-05-01 | 00:00:00 | 21,37 | 21,90 | 20,50 | 21,40 | 2.090.200 | 2002-05-02 | 00:00:00 | 21,41 | 21,64 | 21,17 | 21,46 | 1.499.700 | 2002-05-03 | 00:00:00 | 21,62 | 21,65 | 21,05 | 21,36 | 822.900 | 2002-05-06 | 00:00:00 | 21,47 | 21,50 | 20,71 | 20,71 | 605.800 | 2002-05-07 | 00:00:00 | 20,96 | 21,03 | 20,55 | 20,66 | 853.000 | 2002-05-08 | 00:00:00 | 21,00 | 21,59 | 20,73 | 21,51 | 1.216.500 | 2002-05-09 | 00:00:00 | 21,35 | 21,55 | 20,87 | 20,94 | 982.200 | 2002-05-10 | 00:00:00 | 21,00 | 21,10 | 20,62 | 20,64 | 768.000 | 2002-05-13 | 00:00:00 | 20,80 | 21,31 | 20,62 | 20,87 | 646.700 | 2002-05-14 | 00:00:00 | 21,07 | 21,59 | 20,94 | 21,50 | 845.800 | 2002-05-15 | 00:00:00 | 21,35 | 21,66 | 20,93 | 21,45 | 1.308.400 | 2002-05-16 | 00:00:00 | 21,69 | 21,78 | 21,31 | 21,37 | 1.000.200 | 2002-05-17 | 00:00:00 | 21,60 | 22,00 | 21,55 | 21,76 | 834.500 | 2002-05-20 | 00:00:00 | 21,77 | 21,77 | 21,15 | 21,49 | 941.400 | 2002-05-21 | 00:00:00 | 21,51 | 21,51 | 20,20 | 20,43 | 1.313.000 | 2002-05-22 | 00:00:00 | 20,60 | 21,05 | 20,59 | 20,91 | 885.700 | 2002-05-23 | 00:00:00 | 21,10 | 21,35 | 20,61 | 21,20 | 1.396.200 | 2002-05-24 | 00:00:00 | 21,37 | 21,49 | 20,89 | 20,89 | 1.090.900 | 2002-05-28 | 00:00:00 | 20,75 | 20,93 | 20,40 | 20,53 | 1.203.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|