U.S. markets open in 1 hour 1 minute
F S&P 500
5,535.25 +1.00 (+0.02%) F Dow Jones
39,672.00 +89.00 (+0.22%) F Nasdaq
19,949.75 -33.00 (-0.17%) E-mini Russell 2000 Index Futur
2,047.40 +4.00 (+0.20%) Petróleo
80.88 +0.15 (+0.19%) Oro
2,339.10 +7.90 (+0.34%)
Nordstrom Inc (NRD.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:35AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 19.73 | 19.76 | 19.73 | 19.76 | 19.76 | - |
| 21 jun 2024 | 19.63 | 19.87 | 19.63 | 19.78 | 19.78 | - |
| 20 jun 2024 | 20.01 | 20.12 | 19.81 | 19.81 | 19.81 | - |
| 19 jun 2024 | 20.07 | 20.07 | 19.96 | 19.96 | 19.96 | - |
| 18 jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 17 jun 2024 | 19.52 | 19.82 | 19.52 | 19.82 | 19.82 | - |
| 14 jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 jun 2024 | 19.74 | 20.11 | 19.67 | 20.11 | 20.11 | - |
| 12 jun 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 11 jun 2024 | 19.51 | 19.51 | 19.49 | 19.49 | 19.49 | - |
| 10 jun 2024 | 19.69 | 19.76 | 19.69 | 19.76 | 19.76 | - |
| 07 jun 2024 | 19.35 | 19.68 | 19.26 | 19.68 | 19.68 | - |
| 06 jun 2024 | 20.27 | 20.27 | 19.42 | 19.50 | 19.50 | - |
| 05 jun 2024 | 20.38 | 20.41 | 20.38 | 20.41 | 20.41 | - |
| 04 jun 2024 | 20.71 | 20.71 | 20.66 | 20.66 | 20.66 | - |
| 04 jun 2024 | 0.19 Dividendo | |||||
| 03 jun 2024 | 20.25 | 20.25 | 20.14 | 20.19 | 20.00 | - |
| 31 may 2024 | 18.10 | 20.18 | 18.10 | 20.18 | 19.99 | 230 |
| 30 may 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.40 | - |
| 29 may 2024 | 19.59 | 19.75 | 19.59 | 19.75 | 19.56 | - |
| 28 may 2024 | 19.65 | 19.78 | 19.65 | 19.65 | 19.47 | - |
| 27 may 2024 | 19.67 | 19.70 | 19.66 | 19.69 | 19.50 | - |
| 24 may 2024 | 19.59 | 19.84 | 19.57 | 19.81 | 19.63 | - |
| 23 may 2024 | 19.51 | 19.77 | 19.51 | 19.63 | 19.45 | - |
| 22 may 2024 | 19.36 | 19.59 | 19.36 | 19.59 | 19.40 | - |
| 21 may 2024 | 19.23 | 19.48 | 19.23 | 19.41 | 19.23 | - |
| 20 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.19 | - |
| 17 may 2024 | 19.33 | 19.53 | 19.33 | 19.53 | 19.34 | - |
| 16 may 2024 | 19.61 | 19.61 | 19.53 | 19.59 | 19.41 | - |
| 15 may 2024 | 19.97 | 19.97 | 19.65 | 19.67 | 19.49 | - |
| 14 may 2024 | 19.48 | 19.97 | 19.48 | 19.97 | 19.78 | - |
| 13 may 2024 | 18.96 | 19.76 | 18.93 | 19.76 | 19.58 | - |
| 10 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.55 | - |
| 09 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.25 | - |
| 08 may 2024 | 18.40 | 18.53 | 18.13 | 18.53 | 18.35 | - |
| 07 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.49 | - |
| 06 may 2024 | 18.54 | 19.05 | 18.54 | 19.05 | 18.87 | - |
| 03 may 2024 | 18.44 | 18.77 | 18.35 | 18.76 | 18.58 | - |
| 02 may 2024 | 17.33 | 18.00 | 17.33 | 18.00 | 17.83 | - |
| 30 abr 2024 | 18.08 | 18.09 | 17.80 | 17.83 | 17.66 | - |
| 29 abr 2024 | 17.73 | 18.08 | 17.57 | 17.97 | 17.80 | - |
| 26 abr 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.34 | - |
| 25 abr 2024 | 17.68 | 17.68 | 17.54 | 17.54 | 17.37 | - |
| 24 abr 2024 | 18.30 | 18.30 | 17.90 | 17.95 | 17.78 | - |
| 23 abr 2024 | 17.49 | 17.49 | 17.41 | 17.41 | 17.25 | - |
| 22 abr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.44 | - |
| 19 abr 2024 | 17.58 | 17.69 | 17.52 | 17.69 | 17.52 | - |
| 18 abr 2024 | 16.69 | 17.60 | 16.60 | 17.60 | 17.43 | - |
| 17 abr 2024 | 16.56 | 16.63 | 16.56 | 16.62 | 16.47 | - |
| 16 abr 2024 | 16.58 | 16.75 | 16.23 | 16.75 | 16.59 | - |
| 15 abr 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 17.68 | - |
| 12 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.18 | - |
| 11 abr 2024 | 17.89 | 18.33 | 17.89 | 18.33 | 18.16 | - |
| 10 abr 2024 | 17.71 | 17.71 | 17.69 | 17.69 | 17.53 | - |
| 09 abr 2024 | 17.73 | 18.08 | 17.73 | 18.08 | 17.91 | - |
| 08 abr 2024 | 17.07 | 17.55 | 16.98 | 17.55 | 17.38 | 600 |
| 05 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.55 | - |
| 04 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.30 | - |
| 03 abr 2024 | 17.90 | 17.90 | 17.87 | 17.87 | 17.70 | - |
| 02 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.44 | - |
| 28 mar 2024 | 18.30 | 18.46 | 18.30 | 18.46 | 18.29 | - |
| 27 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
| 26 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.08 | - |
| 25 mar 2024 | 17.40 | 17.44 | 17.40 | 17.44 | 17.28 | - |
| 22 mar 2024 | 18.42 | 18.42 | 17.46 | 17.62 | 17.45 | - |
| 21 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | - |
| 20 mar 2024 | 16.96 | 16.96 | 16.86 | 16.86 | 16.70 | - |
| 19 mar 2024 | 15.56 | 15.64 | 15.56 | 15.64 | 15.49 | - |
| 18 mar 2024 | 15.76 | 15.76 | 15.56 | 15.60 | 15.45 | - |
| 15 mar 2024 | 16.14 | 16.14 | 16.06 | 16.06 | 15.91 | - |
| 14 mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.21 | - |
| 13 mar 2024 | 16.16 | 16.50 | 16.06 | 16.40 | 16.25 | - |
| 12 mar 2024 | 15.86 | 16.30 | 15.86 | 16.30 | 16.15 | - |
| 11 mar 2024 | 15.24 | 15.70 | 15.24 | 15.70 | 15.55 | - |
| 11 mar 2024 | 0.19 Dividendo | |||||
| 08 mar 2024 | 15.30 | 15.58 | 15.30 | 15.54 | 15.21 | - |
| 07 mar 2024 | 15.94 | 15.94 | 15.52 | 15.52 | 15.19 | - |
| 06 mar 2024 | 17.24 | 17.44 | 16.04 | 16.04 | 15.69 | - |
| 05 mar 2024 | 18.76 | 19.40 | 18.76 | 19.28 | 18.87 | - |
| 04 mar 2024 | 18.94 | 19.58 | 18.80 | 18.80 | 18.40 | - |
| 01 mar 2024 | 19.28 | 19.28 | 18.94 | 18.94 | 18.53 | - |
| 29 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.12 | - |
| 28 feb 2024 | 19.90 | 19.98 | 19.86 | 19.88 | 19.45 | - |
| 27 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.61 | - |
| 26 feb 2024 | 18.68 | 18.68 | 18.66 | 18.66 | 18.26 | - |
| 23 feb 2024 | 18.66 | 18.74 | 18.56 | 18.74 | 18.34 | - |
| 22 feb 2024 | 18.24 | 18.68 | 18.20 | 18.68 | 18.28 | - |
| 21 feb 2024 | 18.20 | 18.20 | 17.92 | 17.94 | 17.55 | - |
| 20 feb 2024 | 18.30 | 18.32 | 17.94 | 18.28 | 17.89 | - |
| 19 feb 2024 | 18.52 | 18.54 | 18.52 | 18.52 | 18.12 | - |
| 16 feb 2024 | 18.40 | 18.52 | 18.40 | 18.52 | 18.12 | - |
| 15 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.79 | - |
| 14 feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.44 | - |
| 13 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.04 | - |
| 12 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.22 | - |
| 09 feb 2024 | 17.46 | 17.68 | 17.46 | 17.68 | 17.30 | - |
| 08 feb 2024 | 16.94 | 17.72 | 16.94 | 17.66 | 17.28 | - |
| 07 feb 2024 | 17.28 | 17.40 | 16.96 | 17.26 | 16.89 | 150 |
| 06 feb 2024 | 16.82 | 16.82 | 16.66 | 16.66 | 16.30 | - |
| 05 feb 2024 | 16.68 | 16.68 | 16.48 | 16.52 | 16.16 | - |
| *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.