Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NSC.US
240.83+4.61(+1.95%)(czas lokalny: 25.04.2024 16:00)Norfolk Southern Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 239.50 | 241.77 | 232.15 | 236.22 | 2 444 060 | 0 |
23.04.2024 | 245.19 | 247.17 | 243.98 | 245.03 | 1 115 030 | 0 |
22.04.2024 | 241.95 | 246.28 | 239.69 | 244.61 | 976 084 | 0 |
19.04.2024 | 242.57 | 244.00 | 240.35 | 241.28 | 963 434 | 0 |
18.04.2024 | 241.81 | 244.15 | 239.74 | 240.27 | 921 642 | 0 |
17.04.2024 | 242.91 | 243.96 | 239.08 | 239.34 | 1 011 058 | 0 |
16.04.2024 | 245.24 | 246.07 | 242.06 | 242.91 | 810 016 | 0 |
15.04.2024 | 249.88 | 251.43 | 243.80 | 245.57 | 841 900 | 0 |
12.04.2024 | 247.13 | 248.87 | 243.98 | 245.74 | 1 084 545 | 0 |
11.04.2024 | 249.89 | 251.62 | 246.45 | 249.73 | 748 787 | 0 |
10.04.2024 | 246.73 | 250.68 | 245.34 | 249.65 | 1 070 485 | 0 |
09.04.2024 | 252.84 | 256.45 | 249.98 | 253.39 | 1 296 071 | 0 |
08.04.2024 | 250.75 | 252.24 | 249.65 | 250.26 | 861 914 | 0 |
05.04.2024 | 249.06 | 250.65 | 247.86 | 250.03 | 668 885 | 0 |
04.04.2024 | 253.47 | 255.42 | 246.97 | 248.51 | 693 958 | 0 |
03.04.2024 | 251.06 | 253.97 | 250.52 | 251.83 | 629 544 | 0 |
02.04.2024 | 250.66 | 252.21 | 249.58 | 250.76 | 697 444 | 0 |
01.04.2024 | 254.41 | 254.55 | 250.50 | 252.00 | 608 180 | 0 |
28.03.2024 | 252.67 | 254.87 | 254.87 | 254.87 | 1 001 325 | 0 |
27.03.2024 | 248.75 | 251.97 | 247.78 | 251.72 | 950 257 | 0 |
26.03.2024 | 248.00 | 251.01 | 245.60 | 247.22 | 1 515 228 | 0 |
25.03.2024 | 252.51 | 254.30 | 245.45 | 248.03 | 2 349 146 | 0 |
22.03.2024 | 258.69 | 258.88 | 254.05 | 254.12 | 906 774 | 0 |
21.03.2024 | 262.23 | 262.86 | 257.47 | 257.79 | 1 455 297 | 0 |
20.03.2024 | 258.00 | 261.57 | 256.14 | 261.23 | 962 361 | 0 |
19.03.2024 | 256.36 | 258.05 | 255.16 | 256.60 | 664 139 | 0 |
18.03.2024 | 256.23 | 257.68 | 255.51 | 256.22 | 736 569 | 0 |
15.03.2024 | 255.39 | 258.67 | 255.11 | 255.83 | 2 068 762 | 0 |
14.03.2024 | 261.44 | 262.92 | 255.08 | 258.48 | 1 376 486 | 0 |
13.03.2024 | 259.85 | 263.66 | 259.18 | 263.13 | 1 125 918 | 0 |
12.03.2024 | 257.91 | 261.47 | 257.48 | 260.80 | 807 816 | 0 |
11.03.2024 | 259.31 | 259.77 | 255.77 | 258.26 | 839 175 | 0 |
08.03.2024 | 255.82 | 259.87 | 255.78 | 259.54 | 882 333 | 0 |
07.03.2024 | 255.93 | 256.94 | 254.50 | 255.36 | 1 088 519 | 0 |
06.03.2024 | 256.89 | 258.70 | 254.11 | 254.39 | 1 754 908 | 0 |
05.03.2024 | 259.02 | 260.71 | 256.24 | 257.35 | 792 454 | 0 |
04.03.2024 | 258.74 | 260.79 | 257.58 | 259.17 | 830 936 | 0 |
01.03.2024 | 252.90 | 257.85 | 252.28 | 257.49 | 1 057 723 | 0 |
29.02.2024 | 254.27 | 255.86 | 252.90 | 253.38 | 1 490 333 | 0 |
28.02.2024 | 252.26 | 255.23 | 251.40 | 253.55 | 1 083 152 | 0 |
27.02.2024 | 254.21 | 256.04 | 252.18 | 252.48 | 1 461 503 | 0 |
26.02.2024 | 256.56 | 258.84 | 253.49 | 254.55 | 1 573 789 | 0 |
23.02.2024 | 256.81 | 259.16 | 256.00 | 258.01 | 1 207 105 | 0 |
22.02.2024 | 257.55 | 258.17 | 255.86 | 256.19 | 1 401 404 | 0 |
21.02.2024 | 260.20 | 261.37 | 255.75 | 257.62 | 1 347 169 | 0 |
20.02.2024 | 255.92 | 257.75 | 251.34 | 253.79 | 1 533 078 | 0 |
16.02.2024 | 253.49 | 252.04 | 252.04 | 252.04 | 1 154 899 | 0 |
15.02.2024 | 253.21 | 257.00 | 253.21 | 254.34 | 1 520 283 | 0 |
14.02.2024 | 250.96 | 254.15 | 250.42 | 252.26 | 1 572 055 | 0 |
13.02.2024 | 251.98 | 252.37 | 248.27 | 250.27 | 977 839 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus