Marchés français ouverture 18 min

Norfolk Southern Corporation (NSC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
235,55+1,75 (+0,75 %)
À la clôture : 04:00PM EDT
236,17 +0,62 (+0,26 %)
Échanges après Bourse : 05:50PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024237,00237,50233,98235,55235,551 072 692
02 mai 2024230,79235,95228,39233,80233,801 643 100
02 mai 20241.35 Dividende
01 mai 2024229,83234,17228,11230,58229,231 618 500
30 avr. 2024239,99243,97229,29230,32228,973 569 800
29 avr. 2024239,99242,73237,92241,44240,031 385 000
26 avr. 2024238,11242,64238,11239,94238,541 461 100
25 avr. 2024237,00242,38233,04240,83239,421 854 400
24 avr. 2024239,95241,78232,15236,22234,842 577 900
23 avr. 2024245,19247,17243,98245,03243,601 148 600
22 avr. 2024241,95246,28239,69244,61243,18976 100
19 avr. 2024242,57244,00240,35241,28239,87963 400
18 avr. 2024241,81244,12239,76240,27238,86922 200
17 avr. 2024242,91243,28239,08239,34237,941 011 100
16 avr. 2024245,24246,07242,06242,91241,49823 400
15 avr. 2024251,43251,43243,80245,57244,13857 800
12 avr. 2024247,13248,87243,98245,74244,301 090 600
11 avr. 2024249,89251,60246,45249,73248,27751 300
10 avr. 2024246,73250,68245,34249,65248,191 077 800
09 avr. 2024252,84256,45249,98253,39251,911 296 100
08 avr. 2024250,75252,24249,65250,26248,79861 900
05 avr. 2024249,06250,65247,86250,03248,57668 900
04 avr. 2024253,47255,42246,97248,51247,06705 700
03 avr. 2024251,06253,97250,52251,83250,36629 500
02 avr. 2024250,66252,21249,58250,76249,29718 500
01 avr. 2024254,41254,56250,50252,00250,52619 400
28 mars 2024252,57255,77250,38254,87253,381 001 300
27 mars 2024248,75251,97247,78251,72250,25954 300
26 mars 2024248,00251,01245,60247,22245,771 515 200
25 mars 2024252,51253,99245,51248,03246,582 349 200
22 mars 2024258,17258,88254,05254,12252,63910 400
21 mars 2024262,23262,86257,48257,79256,281 463 100
20 mars 2024258,00261,57256,14261,23259,70962 400
19 mars 2024256,68258,05255,20256,60255,10664 100
18 mars 2024256,23257,63255,51256,22254,72736 600
15 mars 2024255,39258,67255,11255,83254,332 068 800
14 mars 2024261,44262,50255,08258,48256,971 385 500
13 mars 2024259,85263,66259,18263,13261,591 125 900
12 mars 2024257,91261,46257,50260,80259,27807 800
11 mars 2024259,31259,77255,77258,26256,75839 200
08 mars 2024255,82259,87255,82259,54258,02882 300
07 mars 2024255,93256,94254,50255,36253,861 088 600
06 mars 2024256,89258,70254,11254,39252,901 754 900
05 mars 2024259,02260,71256,24257,35255,84808 000
04 mars 2024258,74260,79257,58259,17257,65830 900
01 mars 2024252,90257,85252,85257,49255,981 070 300
29 févr. 2024254,27255,86252,90253,38251,901 490 300
28 févr. 2024252,26255,23251,42253,55252,071 083 200
27 févr. 2024254,21256,04252,18252,48251,001 461 500
26 févr. 2024256,66258,84253,49254,55253,061 573 800
23 févr. 2024256,81259,16256,00258,01256,501 207 100
22 févr. 2024257,55258,15255,86256,19254,691 401 400
21 févr. 2024261,36261,37255,75257,62256,111 347 200
20 févr. 2024255,92257,75251,34253,79252,301 535 100
16 févr. 2024253,49254,43251,23252,04250,561 154 900
15 févr. 2024253,21257,00253,21254,34252,851 520 300
14 févr. 2024250,96254,15250,42252,26250,781 572 100
13 févr. 2024251,98252,37248,27250,27248,80977 900
12 févr. 2024254,65255,14252,09253,92252,43710 400
09 févr. 2024254,25256,36253,69254,83253,34929 200
08 févr. 2024250,82254,39250,82254,05252,56975 200
07 févr. 2024252,44253,24250,09250,55249,081 103 800
06 févr. 2024248,49253,50248,02251,86250,39952 200
05 févr. 2024250,80252,87248,28248,48247,031 252 400
02 févr. 2024253,65254,01248,36251,08249,612 538 100
01 févr. 2024250,32255,80247,23255,23253,744 001 300
01 févr. 20241.35 Dividende
31 janv. 2024237,86238,91235,05235,24232,521 740 400
30 janv. 2024236,90238,46234,50236,85234,111 798 600
29 janv. 2024231,65239,23229,37238,41235,652 765 200
26 janv. 2024232,88235,19227,22234,26231,553 665 600
25 janv. 2024238,81239,85235,23237,85235,102 550 600
24 janv. 2024242,40242,40236,50237,07234,331 267 300
23 janv. 2024241,83242,66239,08241,56238,771 642 100
22 janv. 2024239,68241,96237,09240,14237,361 669 700
19 janv. 2024234,72235,98232,70234,05231,341 416 600
18 janv. 2024226,44236,30225,17234,26231,552 866 700
17 janv. 2024225,17228,53224,50226,14223,531 055 700
16 janv. 2024228,51230,33226,79229,09226,441 067 600
12 janv. 2024227,85229,77226,25229,53226,88629 300
11 janv. 2024228,00228,00224,42226,60223,98790 700
10 janv. 2024227,02228,91226,28228,85226,20657 600
09 janv. 2024227,98228,77226,26227,65225,02993 000
08 janv. 2024228,57229,95226,08229,71227,051 299 400
05 janv. 2024231,08231,91228,44229,02226,371 247 600
04 janv. 2024232,78233,41230,84231,02228,35932 800
03 janv. 2024235,58235,58231,99232,97230,28841 400
02 janv. 2024235,57238,24234,24235,66232,94711 100
29 déc. 2023236,50237,23235,17236,38233,65686 300
28 déc. 2023235,96236,95235,41236,53233,80552 100
27 déc. 2023235,18236,65234,70235,53232,81648 200
26 déc. 2023234,13237,64234,06236,34233,61927 900
22 déc. 2023234,96236,57233,57234,12231,41793 300
21 déc. 2023229,56234,66229,56234,42231,71927 500
20 déc. 2023231,45235,69229,52229,78227,12793 100
19 déc. 2023232,44233,89230,78233,62230,92916 000
18 déc. 2023233,56236,03232,07232,19229,51841 900
15 déc. 2023230,65234,75230,56232,27229,581 920 200
14 déc. 2023227,89233,89227,09233,77231,071 537 100
13 déc. 2023221,72227,79220,26227,61224,981 012 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...