U.S. markets closed
F S&P 500
5,365.25 +1.25 (+0.02%) F Dow Jones
38,983.00 +28.00 (+0.07%) F Nasdaq
19,077.00 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,055.90 +2.90 (+0.14%) Petróleo
75.63 +0.08 (+0.11%) Oro
2,391.40 +0.50 (+0.02%)
Nordstrom Inc (NRD.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 75 |
| 05 jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 04 jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 04 jun 2024 | 0.19 Dividendo | |||||
| 03 jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | - |
| 31 may 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.02 | - |
| 30 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.40 | - |
| 29 may 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.40 | - |
| 28 may 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.46 | - |
| 27 may 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.47 | - |
| 24 may 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.40 | - |
| 23 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.33 | - |
| 22 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.18 | - |
| 21 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | - |
| 20 may 2024 | 19.38 | 19.43 | 19.38 | 19.43 | 19.24 | - |
| 17 may 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.12 | - |
| 16 may 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | - |
| 15 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.78 | - |
| 14 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.28 | - |
| 13 may 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.78 | - |
| 10 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.55 | - |
| 09 may 2024 | 18.42 | 18.78 | 18.42 | 18.78 | 18.60 | - |
| 08 may 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.21 | - |
| 07 may 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.51 | - |
| 06 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.36 | - |
| 03 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | - |
| 02 may 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | - |
| 30 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 29 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.56 | - |
| 26 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| 25 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.51 | - |
| 24 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.12 | - |
| 23 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.32 | - |
| 22 abr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.44 | - |
| 19 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.42 | - |
| 18 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.53 | - |
| 17 abr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.37 | - |
| 16 abr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.43 | - |
| 15 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.63 | - |
| 12 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.18 | - |
| 11 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.72 | - |
| 10 abr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.55 | - |
| 09 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.56 | - |
| 08 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.91 | - |
| 05 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.55 | - |
| 04 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.29 | - |
| 03 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | - |
| 02 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.44 | - |
| 28 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.11 | - |
| 27 mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.98 | - |
| 26 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.06 | - |
| 25 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.22 | - |
| 22 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | - |
| 21 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.49 | - |
| 20 mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.78 | - |
| 19 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.41 | - |
| 18 mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.59 | - |
| 15 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.89 | - |
| 14 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.19 | - |
| 13 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.99 | - |
| 12 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | - |
| 11 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.08 | - |
| 11 mar 2024 | 0.19 Dividendo | |||||
| 08 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.95 | - |
| 07 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.55 | - |
| 06 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.89 | - |
| 05 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.35 | - |
| 04 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.49 | - |
| 01 mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.82 | - |
| 29 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.12 | - |
| 28 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.45 | - |
| 27 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.61 | - |
| 26 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.26 | - |
| 23 feb 2024 | 18.66 | 18.84 | 18.66 | 18.84 | 18.43 | 75 |
| 22 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.81 | - |
| 21 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.81 | - |
| 20 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.86 | - |
| 19 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.10 | - |
| 16 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.98 | - |
| 15 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.77 | - |
| 14 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.41 | - |
| 13 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.02 | - |
| 12 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.20 | - |
| 09 feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.06 | - |
| 08 feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.57 | - |
| 07 feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.89 | - |
| 06 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.45 | - |
| 05 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.28 | - |
| 02 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.22 | - |
| 01 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.28 | - |
| 31 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.73 | - |
| 30 ene 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.20 | - |
| 29 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.71 | - |
| 26 ene 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.37 | - |
| 25 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.92 | - |
| 24 ene 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.69 | - |
| 23 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.63 | - |
| 22 ene 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 15.99 | - |
| 19 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.75 | - |
| 18 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 15.97 | - |
| *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.