Italia markets closed

Norfolk Southern Corporation (NSC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
239,94-0,89 (-0,37%)
Alla chiusura: 04:00PM EDT
239,88 -0,06 (-0,03%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024238,11242,64238,11239,94239,941.428.100
25 apr 2024237,00242,38233,04240,83240,831.854.400
24 apr 2024239,95241,78232,15236,22236,222.577.900
23 apr 2024245,19247,17243,98245,03245,031.148.600
22 apr 2024241,95246,28239,69244,61244,61976.100
19 apr 2024242,57244,00240,35241,28241,28963.400
18 apr 2024241,81244,12239,76240,27240,27922.200
17 apr 2024242,91243,28239,08239,34239,341.011.100
16 apr 2024245,24246,07242,06242,91242,91823.400
15 apr 2024251,43251,43243,80245,57245,57857.800
12 apr 2024247,13248,87243,98245,74245,741.090.600
11 apr 2024249,89251,60246,45249,73249,73751.300
10 apr 2024246,73250,68245,34249,65249,651.077.800
09 apr 2024252,84256,45249,98253,39253,391.296.100
08 apr 2024250,75252,24249,65250,26250,26861.900
05 apr 2024249,06250,65247,86250,03250,03668.900
04 apr 2024253,47255,42246,97248,51248,51705.700
03 apr 2024251,06253,97250,52251,83251,83629.500
02 apr 2024250,66252,21249,58250,76250,76718.500
01 apr 2024254,41254,56250,50252,00252,00619.400
28 mar 2024252,57255,77250,38254,87254,871.001.300
27 mar 2024248,75251,97247,78251,72251,72954.300
26 mar 2024248,00251,01245,60247,22247,221.515.200
25 mar 2024252,51253,99245,51248,03248,032.349.200
22 mar 2024258,17258,88254,05254,12254,12910.400
21 mar 2024262,23262,86257,48257,79257,791.463.100
20 mar 2024258,00261,57256,14261,23261,23962.400
19 mar 2024256,68258,05255,20256,60256,60664.100
18 mar 2024256,23257,63255,51256,22256,22736.600
15 mar 2024255,39258,67255,11255,83255,832.068.800
14 mar 2024261,44262,50255,08258,48258,481.385.500
13 mar 2024259,85263,66259,18263,13263,131.125.900
12 mar 2024257,91261,46257,50260,80260,80807.800
11 mar 2024259,31259,77255,77258,26258,26839.200
08 mar 2024255,82259,87255,82259,54259,54882.300
07 mar 2024255,93256,94254,50255,36255,361.088.600
06 mar 2024256,89258,70254,11254,39254,391.754.900
05 mar 2024259,02260,71256,24257,35257,35808.000
04 mar 2024258,74260,79257,58259,17259,17830.900
01 mar 2024252,90257,85252,85257,49257,491.070.300
29 feb 2024254,27255,86252,90253,38253,381.490.300
28 feb 2024252,26255,23251,42253,55253,551.083.200
27 feb 2024254,21256,04252,18252,48252,481.461.500
26 feb 2024256,66258,84253,49254,55254,551.573.800
23 feb 2024256,81259,16256,00258,01258,011.207.100
22 feb 2024257,55258,15255,86256,19256,191.401.400
21 feb 2024261,36261,37255,75257,62257,621.347.200
20 feb 2024255,92257,75251,34253,79253,791.535.100
16 feb 2024253,49254,43251,23252,04252,041.154.900
15 feb 2024253,21257,00253,21254,34254,341.520.300
14 feb 2024250,96254,15250,42252,26252,261.572.100
13 feb 2024251,98252,37248,27250,27250,27977.900
12 feb 2024254,65255,14252,09253,92253,92710.400
09 feb 2024254,25256,36253,69254,83254,83929.200
08 feb 2024250,82254,39250,82254,05254,05975.200
07 feb 2024252,44253,24250,09250,55250,551.103.800
06 feb 2024248,49253,50248,02251,86251,86952.200
05 feb 2024250,80252,87248,28248,48248,481.252.400
02 feb 2024253,65254,01248,36251,08251,082.538.100
01 feb 2024250,32255,80247,23255,23255,234.001.300
01 feb 20241.35 Dividendo
31 gen 2024237,86238,91235,05235,24233,891.740.400
30 gen 2024236,90238,46234,50236,85235,491.798.600
29 gen 2024231,65239,23229,37238,41237,042.765.200
26 gen 2024232,88235,19227,22234,26232,923.665.600
25 gen 2024238,81239,85235,23237,85236,492.550.600
24 gen 2024242,40242,40236,50237,07235,711.267.300
23 gen 2024241,83242,66239,08241,56240,171.642.100
22 gen 2024239,68241,96237,09240,14238,761.669.700
19 gen 2024234,72235,98232,70234,05232,711.416.600
18 gen 2024226,44236,30225,17234,26232,922.866.700
17 gen 2024225,17228,53224,50226,14224,841.055.700
16 gen 2024228,51230,33226,79229,09227,781.067.600
12 gen 2024227,85229,77226,25229,53228,21629.300
11 gen 2024228,00228,00224,42226,60225,30790.700
10 gen 2024227,02228,91226,28228,85227,54657.600
09 gen 2024227,98228,77226,26227,65226,34993.000
08 gen 2024228,57229,95226,08229,71228,391.299.400
05 gen 2024231,08231,91228,44229,02227,711.247.600
04 gen 2024232,78233,41230,84231,02229,69932.800
03 gen 2024235,58235,58231,99232,97231,63841.400
02 gen 2024235,57238,24234,24235,66234,31711.100
29 dic 2023236,50237,23235,17236,38235,02686.300
28 dic 2023235,96236,95235,41236,53235,17552.100
27 dic 2023235,18236,65234,70235,53234,18648.200
26 dic 2023234,13237,64234,06236,34234,98927.900
22 dic 2023234,96236,57233,57234,12232,78793.300
21 dic 2023229,56234,66229,56234,42233,07927.500
20 dic 2023231,45235,69229,52229,78228,46793.100
19 dic 2023232,44233,89230,78233,62232,28916.000
18 dic 2023233,56236,03232,07232,19230,86841.900
15 dic 2023230,65234,75230,56232,27230,941.920.200
14 dic 2023227,89233,89227,09233,77232,431.537.100
13 dic 2023221,72227,79220,26227,61226,301.012.300
12 dic 2023222,08223,12221,02222,27220,991.066.200
11 dic 2023221,94222,96220,84221,75220,481.106.000
08 dic 2023227,46227,64220,87221,00219,731.480.600
07 dic 2023229,04229,11225,26227,39226,09924.800
06 dic 2023225,11228,74223,87228,08226,771.877.300
05 dic 2023226,63226,97223,51223,91222,63921.900
*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...