Italia markets close in 7 hours

Nordstrom, Inc. (JWN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,26-0,46 (-2,33%)
Alla chiusura: 04:00PM EDT
19,16 -0,10 (-0,52%)
Preborsa: 04:01AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202419,6019,6719,0719,2619,262.406.800
23 apr 202418,8419,8718,7819,7219,723.766.200
22 apr 202418,9619,1518,5218,7918,792.611.900
19 apr 202418,6719,2418,4818,9218,924.020.200
18 apr 202418,0620,2717,9118,7418,746.106.300
17 apr 202417,8518,0217,6317,9517,952.266.400
16 apr 202417,6417,8517,2017,7117,714.138.700
15 apr 202419,2619,3117,6817,7717,774.757.800
12 apr 202419,5819,6718,9519,0619,062.650.700
11 apr 202419,5819,8919,1819,8019,802.521.800
10 apr 202419,0819,4418,7519,3919,393.348.500
09 apr 202419,4919,9019,1919,3819,384.424.500
08 apr 202418,7019,4418,5819,4419,443.343.000
05 apr 202418,2818,9018,2118,6618,662.373.900
04 apr 202419,1819,2818,1118,2018,203.819.300
03 apr 202419,4619,5119,0019,0219,023.140.800
02 apr 202419,8919,8918,8319,4919,494.888.100
01 apr 202420,2820,3720,0420,1620,162.881.800
28 mar 202419,9220,3019,8520,2720,272.590.100
27 mar 202418,7919,9418,7519,9219,924.045.000
26 mar 202419,0319,4018,6018,6218,623.668.200
25 mar 202419,1419,2418,6718,9118,914.081.200
22 mar 202419,9120,0618,9719,0419,044.437.000
21 mar 202419,4220,2619,4120,0520,054.234.900
20 mar 202418,4719,4518,2519,3819,385.896.100
19 mar 202416,8219,4516,8218,6618,6615.084.600
18 mar 202417,3617,4316,7917,0617,064.125.900
15 mar 202417,5217,9317,2717,2917,294.956.400
14 mar 202417,8218,0517,4617,6017,603.368.500
13 mar 202417,8018,2217,7517,9917,993.622.300
12 mar 202417,4217,8617,3217,8017,804.238.000
11 mar 202416,9017,6716,9017,4917,494.330.500
11 mar 20240.19 Dividendo
08 mar 202417,0617,3216,8617,0616,875.813.900
07 mar 202417,3817,6416,9016,9116,727.555.200
06 mar 202418,7318,9417,4017,5417,3417.706.800
05 mar 202420,1421,1519,9020,9020,678.385.300
04 mar 202420,9221,3920,5620,5820,355.266.600
01 mar 202420,9421,0020,2020,7220,494.285.600
29 feb 202421,8721,9120,7920,9720,744.061.100
28 feb 202421,4421,9021,1921,3221,085.406.500
27 feb 202421,0021,7420,9721,6921,454.091.900
26 feb 202420,4420,8420,3320,8020,573.699.800
23 feb 202420,4120,5720,1320,3920,163.640.100
22 feb 202420,2020,4620,0320,3220,092.498.900
21 feb 202419,7519,9619,6219,9319,712.518.500
20 feb 202419,7919,9019,6119,8219,602.420.600
16 feb 202420,0320,3519,8720,1019,882.004.300
15 feb 202419,8420,3619,7520,2820,054.508.400
14 feb 202419,6219,7519,1419,6019,382.940.700
13 feb 202419,1119,2618,5819,2519,043.822.500
12 feb 202419,2020,1019,1819,9819,763.400.700
09 feb 202419,0719,1918,7219,1218,913.486.000
08 feb 202418,6519,2018,5019,0818,872.617.800
07 feb 202418,6818,8618,3118,4318,222.755.700
06 feb 202418,1418,8218,0518,7218,512.740.400
05 feb 202417,7618,5517,6618,2518,054.761.900
02 feb 202418,0118,3017,7618,1217,925.579.900
01 feb 202418,3318,4517,5418,2618,064.957.500
31 gen 202418,5018,8818,1218,1517,956.403.600
30 gen 202418,9619,0418,6518,7218,514.491.300
29 gen 202419,7519,7718,9719,2119,004.429.300
26 gen 202419,6120,0519,6119,8319,613.096.000
25 gen 202419,1919,6319,0719,4819,263.792.900
24 gen 202419,0719,3618,8818,9218,714.861.100
23 gen 202418,9719,1418,3218,7018,494.600.900
22 gen 202418,0818,7717,8218,7318,525.149.400
19 gen 202417,7118,0217,4518,0117,815.284.900
18 gen 202418,1118,1617,1117,6917,496.406.800
17 gen 202417,7518,0017,6617,9617,764.710.500
16 gen 202417,9518,2017,4918,0817,884.292.100
12 gen 202418,4918,7318,0418,1617,963.066.200
11 gen 202418,4518,7318,0418,3418,143.606.300
10 gen 202418,4418,7318,0718,6618,453.283.900
09 gen 202418,4018,7018,2718,5418,333.856.300
08 gen 202417,9318,7517,8218,6518,445.725.400
05 gen 202417,0318,1017,0317,6517,454.914.000
04 gen 202416,7517,3216,6317,2117,024.312.800
03 gen 202417,8517,9616,8816,9016,716.354.100
02 gen 202418,2518,5717,9118,2918,094.349.700
29 dic 202318,8018,9118,3418,4518,243.343.300
28 dic 202318,7518,9718,6318,8618,653.672.200
27 dic 202318,8618,9818,7018,9118,704.159.200
26 dic 202318,6018,9218,5518,7518,543.139.100
22 dic 202318,1718,6118,0618,4218,212.849.700
21 dic 202318,4118,5218,0918,4318,224.884.800
20 dic 202318,3718,5317,8918,0217,824.032.200
19 dic 202318,0818,4517,8818,3918,194.979.100
18 dic 202317,7918,3517,5118,1617,966.314.700
15 dic 202318,1718,2617,3617,5617,3611.503.000
14 dic 202317,8518,5317,7018,0717,878.033.300
13 dic 202316,7517,3615,9717,3017,117.727.900
12 dic 202317,3017,3516,6816,6916,505.938.300
11 dic 202317,2117,7016,9017,5217,329.906.200
08 dic 202315,8916,4115,7916,3516,175.751.500
07 dic 202315,1916,0915,1215,9515,775.129.700
06 dic 202315,6115,8115,0815,1915,024.065.900
05 dic 202316,1816,2515,4415,4615,295.366.700
04 dic 202316,1216,4515,9516,3316,158.077.800
01 dic 202315,6516,2615,4116,1916,018.380.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...