Norfolk Southern Corporation (NFS.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 12 |
| 03 jul 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 02 jul 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 01 jul 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 12 |
| 28 jun 2024 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 2 |
| 27 jun 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 26 jun 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 165 |
| 25 jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 36 |
| 24 jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 21 jun 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 5 |
| 20 jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 19 jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 18 jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 17 jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 14 jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 13 jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 12 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 11 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 10 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 07 jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 06 jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 05 jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 04 jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 03 jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 31 may 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 30 may 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 29 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 5 |
| 28 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 27 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 24 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 23 may 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 10 |
| 22 may 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 21 may 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 20 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 17 may 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 16 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 15 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 14 may 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 13 may 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 68 |
| 10 may 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 09 may 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 08 may 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 07 may 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 06 may 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 03 may 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 20 |
| 02 may 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 02 may 2024 | 1.35 Dividendo | |||||
| 30 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 29 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 26 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 25 abr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.67 | - |
| 24 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| 23 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| 22 abr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.64 | - |
| 19 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 18 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 17 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| 16 abr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| 15 abr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| 12 abr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 11 abr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 10 abr 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.59 | 2 |
| 09 abr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| 08 abr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| 05 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| 04 abr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 03 abr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 02 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.59 | - |
| 28 mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| 27 mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.12 | - |
| 26 mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.12 | - |
| 25 mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| 22 mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.57 | - |
| 21 mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.06 | - |
| 20 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.58 | - |
| 19 mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.08 | - |
| 18 mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| 15 mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.57 | - |
| 14 mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.05 | - |
| 13 mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 237.06 | - |
| 12 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.58 | - |
| 11 mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| 08 mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| 07 mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.10 | - |
| 06 mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| 05 mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.57 | - |
| 04 mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| 01 mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| 29 feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| 28 feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| 27 feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.59 | - |
| 26 feb 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.07 | 50 |
| 23 feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | 15 |
| 22 feb 2024 | 238.00 | 239.00 | 237.00 | 237.00 | 235.57 | 70 |
| 21 feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| 20 feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| 19 feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| 16 feb 2024 | 235.50 | 236.50 | 235.50 | 236.50 | 235.07 | 34 |
| 15 feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | 14 |
| 14 feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.