Marchés français ouverture 6 h

Norfolk Southern Corporation (NSC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
245,03+0,42 (+0,17 %)
À la clôture : 04:00PM EDT
244,93 -0,10 (-0,04 %)
Échanges après Bourse : 06:16PM EDT
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024245,19247,17243,98245,03245,031 114 959
22 avr. 2024241,95246,28239,69244,61244,61976 100
19 avr. 2024242,57244,00240,35241,28241,28963 400
18 avr. 2024241,81244,12239,76240,27240,27922 200
17 avr. 2024242,91243,28239,08239,34239,341 011 100
16 avr. 2024245,24246,07242,06242,91242,91823 400
15 avr. 2024251,43251,43243,80245,57245,57857 800
12 avr. 2024247,13248,87243,98245,74245,741 090 600
11 avr. 2024249,89251,60246,45249,73249,73751 300
10 avr. 2024246,73250,68245,34249,65249,651 077 800
09 avr. 2024252,84256,45249,98253,39253,391 296 100
08 avr. 2024250,75252,24249,65250,26250,26861 900
05 avr. 2024249,06250,65247,86250,03250,03668 900
04 avr. 2024253,47255,42246,97248,51248,51705 700
03 avr. 2024251,06253,97250,52251,83251,83629 500
02 avr. 2024250,66252,21249,58250,76250,76718 500
01 avr. 2024254,41254,56250,50252,00252,00619 400
28 mars 2024252,57255,77250,38254,87254,871 001 300
27 mars 2024248,75251,97247,78251,72251,72954 300
26 mars 2024248,00251,01245,60247,22247,221 515 200
25 mars 2024252,51253,99245,51248,03248,032 349 200
22 mars 2024258,17258,88254,05254,12254,12910 400
21 mars 2024262,23262,86257,48257,79257,791 463 100
20 mars 2024258,00261,57256,14261,23261,23962 400
19 mars 2024256,68258,05255,20256,60256,60664 100
18 mars 2024256,23257,63255,51256,22256,22736 600
15 mars 2024255,39258,67255,11255,83255,832 068 800
14 mars 2024261,44262,50255,08258,48258,481 385 500
13 mars 2024259,85263,66259,18263,13263,131 125 900
12 mars 2024257,91261,46257,50260,80260,80807 800
11 mars 2024259,31259,77255,77258,26258,26839 200
08 mars 2024255,82259,87255,82259,54259,54882 300
07 mars 2024255,93256,94254,50255,36255,361 088 600
06 mars 2024256,89258,70254,11254,39254,391 754 900
05 mars 2024259,02260,71256,24257,35257,35808 000
04 mars 2024258,74260,79257,58259,17259,17830 900
01 mars 2024252,90257,85252,85257,49257,491 070 300
29 févr. 2024254,27255,86252,90253,38253,381 490 300
28 févr. 2024252,26255,23251,42253,55253,551 083 200
27 févr. 2024254,21256,04252,18252,48252,481 461 500
26 févr. 2024256,66258,84253,49254,55254,551 573 800
23 févr. 2024256,81259,16256,00258,01258,011 207 100
22 févr. 2024257,55258,15255,86256,19256,191 401 400
21 févr. 2024261,36261,37255,75257,62257,621 347 200
20 févr. 2024255,92257,75251,34253,79253,791 535 100
16 févr. 2024253,49254,43251,23252,04252,041 154 900
15 févr. 2024253,21257,00253,21254,34254,341 520 300
14 févr. 2024250,96254,15250,42252,26252,261 572 100
13 févr. 2024251,98252,37248,27250,27250,27977 900
12 févr. 2024254,65255,14252,09253,92253,92710 400
09 févr. 2024254,25256,36253,69254,83254,83929 200
08 févr. 2024250,82254,39250,82254,05254,05975 200
07 févr. 2024252,44253,24250,09250,55250,551 103 800
06 févr. 2024248,49253,50248,02251,86251,86952 200
05 févr. 2024250,80252,87248,28248,48248,481 252 400
02 févr. 2024253,65254,01248,36251,08251,082 538 100
01 févr. 2024250,32255,80247,23255,23255,234 001 300
01 févr. 20241.35 Dividende
31 janv. 2024237,86238,91235,05235,24233,891 740 400
30 janv. 2024236,90238,46234,50236,85235,491 798 600
29 janv. 2024231,65239,23229,37238,41237,042 765 200
26 janv. 2024232,88235,19227,22234,26232,923 665 600
25 janv. 2024238,81239,85235,23237,85236,492 550 600
24 janv. 2024242,40242,40236,50237,07235,711 267 300
23 janv. 2024241,83242,66239,08241,56240,171 642 100
22 janv. 2024239,68241,96237,09240,14238,761 669 700
19 janv. 2024234,72235,98232,70234,05232,711 416 600
18 janv. 2024226,44236,30225,17234,26232,922 866 700
17 janv. 2024225,17228,53224,50226,14224,841 055 700
16 janv. 2024228,51230,33226,79229,09227,781 067 600
12 janv. 2024227,85229,77226,25229,53228,21629 300
11 janv. 2024228,00228,00224,42226,60225,30790 700
10 janv. 2024227,02228,91226,28228,85227,54657 600
09 janv. 2024227,98228,77226,26227,65226,34993 000
08 janv. 2024228,57229,95226,08229,71228,391 299 400
05 janv. 2024231,08231,91228,44229,02227,711 247 600
04 janv. 2024232,78233,41230,84231,02229,69932 800
03 janv. 2024235,58235,58231,99232,97231,63841 400
02 janv. 2024235,57238,24234,24235,66234,31711 100
29 déc. 2023236,50237,23235,17236,38235,02686 300
28 déc. 2023235,96236,95235,41236,53235,17552 100
27 déc. 2023235,18236,65234,70235,53234,18648 200
26 déc. 2023234,13237,64234,06236,34234,98927 900
22 déc. 2023234,96236,57233,57234,12232,78793 300
21 déc. 2023229,56234,66229,56234,42233,07927 500
20 déc. 2023231,45235,69229,52229,78228,46793 100
19 déc. 2023232,44233,89230,78233,62232,28916 000
18 déc. 2023233,56236,03232,07232,19230,86841 900
15 déc. 2023230,65234,75230,56232,27230,941 920 200
14 déc. 2023227,89233,89227,09233,77232,431 537 100
13 déc. 2023221,72227,79220,26227,61226,301 012 300
12 déc. 2023222,08223,12221,02222,27220,991 066 200
11 déc. 2023221,94222,96220,84221,75220,481 106 000
08 déc. 2023227,46227,64220,87221,00219,731 480 600
07 déc. 2023229,04229,11225,26227,39226,09924 800
06 déc. 2023225,11228,74223,87228,08226,771 877 300
05 déc. 2023226,63226,97223,51223,91222,63921 900
04 déc. 2023225,69229,24225,01228,03226,721 444 400
01 déc. 2023222,00226,95220,12226,47225,171 385 700
30 nov. 2023216,08218,48214,32218,16216,912 078 800
*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...