Mercado fechado

Norfolk Southern Corporation (NSC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
239,94-0,89 (-0,37%)
No fechamento: 04:00PM EDT
239,88 -0,06 (-0,03%)
Pós-fechamento: 05:29PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024238,11242,64238,11239,94239,941.428.100
25 de abr. de 2024237,00242,38233,04240,83240,831.854.400
24 de abr. de 2024239,95241,78232,15236,22236,222.577.900
23 de abr. de 2024245,19247,17243,98245,03245,031.148.600
22 de abr. de 2024241,95246,28239,69244,61244,61976.100
19 de abr. de 2024242,57244,00240,35241,28241,28963.400
18 de abr. de 2024241,81244,12239,76240,27240,27922.200
17 de abr. de 2024242,91243,28239,08239,34239,341.011.100
16 de abr. de 2024245,24246,07242,06242,91242,91823.400
15 de abr. de 2024251,43251,43243,80245,57245,57857.800
12 de abr. de 2024247,13248,87243,98245,74245,741.090.600
11 de abr. de 2024249,89251,60246,45249,73249,73751.300
10 de abr. de 2024246,73250,68245,34249,65249,651.077.800
09 de abr. de 2024252,84256,45249,98253,39253,391.296.100
08 de abr. de 2024250,75252,24249,65250,26250,26861.900
05 de abr. de 2024249,06250,65247,86250,03250,03668.900
04 de abr. de 2024253,47255,42246,97248,51248,51705.700
03 de abr. de 2024251,06253,97250,52251,83251,83629.500
02 de abr. de 2024250,66252,21249,58250,76250,76718.500
01 de abr. de 2024254,41254,56250,50252,00252,00619.400
28 de mar. de 2024252,57255,77250,38254,87254,871.001.300
27 de mar. de 2024248,75251,97247,78251,72251,72954.300
26 de mar. de 2024248,00251,01245,60247,22247,221.515.200
25 de mar. de 2024252,51253,99245,51248,03248,032.349.200
22 de mar. de 2024258,17258,88254,05254,12254,12910.400
21 de mar. de 2024262,23262,86257,48257,79257,791.463.100
20 de mar. de 2024258,00261,57256,14261,23261,23962.400
19 de mar. de 2024256,68258,05255,20256,60256,60664.100
18 de mar. de 2024256,23257,63255,51256,22256,22736.600
15 de mar. de 2024255,39258,67255,11255,83255,832.068.800
14 de mar. de 2024261,44262,50255,08258,48258,481.385.500
13 de mar. de 2024259,85263,66259,18263,13263,131.125.900
12 de mar. de 2024257,91261,46257,50260,80260,80807.800
11 de mar. de 2024259,31259,77255,77258,26258,26839.200
08 de mar. de 2024255,82259,87255,82259,54259,54882.300
07 de mar. de 2024255,93256,94254,50255,36255,361.088.600
06 de mar. de 2024256,89258,70254,11254,39254,391.754.900
05 de mar. de 2024259,02260,71256,24257,35257,35808.000
04 de mar. de 2024258,74260,79257,58259,17259,17830.900
01 de mar. de 2024252,90257,85252,85257,49257,491.070.300
29 de fev. de 2024254,27255,86252,90253,38253,381.490.300
28 de fev. de 2024252,26255,23251,42253,55253,551.083.200
27 de fev. de 2024254,21256,04252,18252,48252,481.461.500
26 de fev. de 2024256,66258,84253,49254,55254,551.573.800
23 de fev. de 2024256,81259,16256,00258,01258,011.207.100
22 de fev. de 2024257,55258,15255,86256,19256,191.401.400
21 de fev. de 2024261,36261,37255,75257,62257,621.347.200
20 de fev. de 2024255,92257,75251,34253,79253,791.535.100
16 de fev. de 2024253,49254,43251,23252,04252,041.154.900
15 de fev. de 2024253,21257,00253,21254,34254,341.520.300
14 de fev. de 2024250,96254,15250,42252,26252,261.572.100
13 de fev. de 2024251,98252,37248,27250,27250,27977.900
12 de fev. de 2024254,65255,14252,09253,92253,92710.400
09 de fev. de 2024254,25256,36253,69254,83254,83929.200
08 de fev. de 2024250,82254,39250,82254,05254,05975.200
07 de fev. de 2024252,44253,24250,09250,55250,551.103.800
06 de fev. de 2024248,49253,50248,02251,86251,86952.200
05 de fev. de 2024250,80252,87248,28248,48248,481.252.400
02 de fev. de 2024253,65254,01248,36251,08251,082.538.100
01 de fev. de 2024250,32255,80247,23255,23255,234.001.300
01 de fev. de 20241.35 Dividendo
31 de jan. de 2024237,86238,91235,05235,24233,891.740.400
30 de jan. de 2024236,90238,46234,50236,85235,491.798.600
29 de jan. de 2024231,65239,23229,37238,41237,042.765.200
26 de jan. de 2024232,88235,19227,22234,26232,923.665.600
25 de jan. de 2024238,81239,85235,23237,85236,492.550.600
24 de jan. de 2024242,40242,40236,50237,07235,711.267.300
23 de jan. de 2024241,83242,66239,08241,56240,171.642.100
22 de jan. de 2024239,68241,96237,09240,14238,761.669.700
19 de jan. de 2024234,72235,98232,70234,05232,711.416.600
18 de jan. de 2024226,44236,30225,17234,26232,922.866.700
17 de jan. de 2024225,17228,53224,50226,14224,841.055.700
16 de jan. de 2024228,51230,33226,79229,09227,781.067.600
12 de jan. de 2024227,85229,77226,25229,53228,21629.300
11 de jan. de 2024228,00228,00224,42226,60225,30790.700
10 de jan. de 2024227,02228,91226,28228,85227,54657.600
09 de jan. de 2024227,98228,77226,26227,65226,34993.000
08 de jan. de 2024228,57229,95226,08229,71228,391.299.400
05 de jan. de 2024231,08231,91228,44229,02227,711.247.600
04 de jan. de 2024232,78233,41230,84231,02229,69932.800
03 de jan. de 2024235,58235,58231,99232,97231,63841.400
02 de jan. de 2024235,57238,24234,24235,66234,31711.100
29 de dez. de 2023236,50237,23235,17236,38235,02686.300
28 de dez. de 2023235,96236,95235,41236,53235,17552.100
27 de dez. de 2023235,18236,65234,70235,53234,18648.200
26 de dez. de 2023234,13237,64234,06236,34234,98927.900
22 de dez. de 2023234,96236,57233,57234,12232,78793.300
21 de dez. de 2023229,56234,66229,56234,42233,07927.500
20 de dez. de 2023231,45235,69229,52229,78228,46793.100
19 de dez. de 2023232,44233,89230,78233,62232,28916.000
18 de dez. de 2023233,56236,03232,07232,19230,86841.900
15 de dez. de 2023230,65234,75230,56232,27230,941.920.200
14 de dez. de 2023227,89233,89227,09233,77232,431.537.100
13 de dez. de 2023221,72227,79220,26227,61226,301.012.300
12 de dez. de 2023222,08223,12221,02222,27220,991.066.200
11 de dez. de 2023221,94222,96220,84221,75220,481.106.000
08 de dez. de 2023227,46227,64220,87221,00219,731.480.600
07 de dez. de 2023229,04229,11225,26227,39226,09924.800
06 de dez. de 2023225,11228,74223,87228,08226,771.877.300
05 de dez. de 2023226,63226,97223,51223,91222,63921.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...