Premium
Nordstrom Inc (JWN)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0414593698176 | 24.12 | 24.195 | 23.995 | 3513842 | 24.09227279 | CS |
| 4 | 0.88 | 3.78494623656 | 23.25 | 24.95 | 22.87 | 4016791 | 24.12236108 | CS |
| 12 | 1.13 | 4.91304347826 | 23 | 24.99 | 21.71 | 2701212 | 23.5806694 | CS |
| 26 | 1.49 | 6.58127208481 | 22.64 | 24.99 | 19.45 | 2474164 | 22.94096978 | CS |
| 52 | 6.18 | 34.4289693593 | 17.95 | 24.99 | 16.785 | 3016490 | 20.98936109 | CS |
| 156 | 2.33 | 10.6880733945 | 21.8 | 29.59 | 12.88 | 4829312 | 20.08966918 | CS |
| 260 | -17.05 | -41.4035939777 | 41.18 | 46.45 | 11.72 | 5410002 | 21.64907521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 24.13 | -0.02 | -0.08 | 24.17 | 24.195 | 24.09 | 3605593 |
| 1736811600 | 24.15 | 0.14 | 0.58 | 24.06 | 24.16 | 24.06 | 2919276 |
| 1736552400 | 24.01 | -0.08 | -0.33 | 24.08 | 24.11 | 23.995 | 3658750 |
| 1736379600 | 24.09 | -0.03 | -0.12 | 24.13 | 24.17 | 24.09 | 4056521 |
| 1736293200 | 24.12 | -0.04 | -0.17 | 24.16 | 24.18 | 24.12 | 4695235 |
| 1736206800 | 24.16 | -0.01 | -0.04 | 24.19 | 24.19 | 24.1 | 5588134 |
| 1735947600 | 24.17 | 0.02 | 0.08 | 24.14 | 24.18 | 24.11 | 4662909 |
| 1735861200 | 24.15 | 0 | 0.00 | 24.16 | 24.21 | 24.12 | 4276221 |
| 1735688400 | 24.15 | 0.04 | 0.17 | 24.12 | 24.27 | 24.115 | 2919065 |
| 1735602000 | 24.11 | -0.1 | -0.41 | 24.13 | 24.21 | 24.1 | 2528583 |
| 1735342800 | 24.21 | -0.01 | -0.04 | 24.2 | 24.27 | 24.19 | 2133844 |
| 1735256400 | 24.22 | 0.01 | 0.04 | 24.16 | 24.315 | 24.15 | 2754046 |
| 1735077840 | 24.21 | 0.04 | 0.17 | 24.16 | 24.28 | 24.14 | 5046790 |
| 1734997200 | 24.17 | -0.36 | -1.47 | 24.21 | 24.89 | 24.04 | 9944829 |
| 1734738000 | 24.53 | 0.47 | 1.95 | 23.97 | 24.95 | 23.955 | 4576722 |
| 1734651600 | 24.06 | 1.17 | 5.11 | 23.28 | 24.46 | 23.04 | 3197148 |
| 1734565200 | 22.89 | -0.27 | -1.17 | 23.32 | 23.4525 | 22.87 | 2569774 |
| 1734478800 | 23.16 | -0.19 | -0.81 | 23.52 | 23.74 | 22.99 | 1770868 |
| 1734392400 | 23.35 | 0.17 | 0.73 | 23.16 | 23.5 | 22.92 | 1999431 |
| 1734133200 | 23.18 | 0.67 | 2.98 | 22.61 | 23.32 | 22.45 | 1437270 |
| 1734046800 | 22.51 | -0.45 | -1.96 | 22.9 | 23.005 | 22.405 | 1421663 |
| 1733960400 | 22.96 | 0 | 0.00 | 22.94 | 23.13 | 22.35 | 2025052 |
| 1733874000 | 22.96 | 0.03 | 0.13 | 22.94 | 23.18 | 22.7914 | 1748252 |
| 1733787600 | 22.93 | -0.26 | -1.12 | 23.33 | 23.57 | 22.65 | 3014304 |
| 1733528400 | 23.19 | -0.27 | -1.15 | 23.7 | 23.705 | 23.05 | 2047487 |
| 1733442000 | 23.46 | -0.53 | -2.21 | 23.72 | 23.75 | 23.11 | 1950485 |
| 1733355600 | 23.99 | 0.81 | 3.49 | 23.22 | 24 | 23.15 | 2191882 |
| 1733269200 | 23.18 | 0.12 | 0.52 | 22.96 | 23.255 | 22.57 | 2957760 |
| 1733182800 | 23.06 | 0.35 | 1.54 | 22.56 | 23.14 | 22.055 | 3520567 |
| 1732917840 | 22.71 | 0.09 | 0.40 | 22.65 | 22.89 | 22.01 | 2303505 |
| 1732750800 | 22.62 | -2 | -8.12 | 23.52 | 23.86 | 21.71 | 7660651 |
| 1732664400 | 24.62 | -0.28 | -1.12 | 24.16 | 24.67 | 24.02 | 4445036 |
| 1732578000 | 24.9 | 1.66 | 7.14 | 23.64 | 24.99 | 23.64 | 5005277 |
| 1732318800 | 23.24 | 0.87 | 3.89 | 22.77 | 23.51 | 22.75 | 2082773 |
| 1732232400 | 22.37 | 0.12 | 0.54 | 22.25 | 22.4107 | 22.1 | 858834 |
| 1732146000 | 22.25 | -0.42 | -1.85 | 22.32 | 22.62 | 22 | 1693587 |
| 1732059600 | 22.67 | 0.37 | 1.66 | 22.16 | 22.74 | 22.03 | 1373687 |
| 1731973200 | 22.3 | -0.57 | -2.49 | 22.89 | 22.89 | 22.04 | 1374838 |
| 1731714000 | 22.87 | -0.15 | -0.65 | 22.84 | 23.13 | 22.8 | 1430370 |
| 1731627600 | 23.02 | -0.04 | -0.17 | 23.22 | 23.32 | 22.77 | 1431594 |
| 1731541200 | 23.06 | -0.03 | -0.13 | 23.15 | 23.6 | 23.01 | 1383139 |
| 1731454800 | 23.09 | 0.45 | 1.99 | 22.51 | 23.1 | 22.51 | 1449209 |
| 1731368400 | 22.64 | 0.12 | 0.53 | 22.7 | 22.985 | 22.585 | 1460369 |
| 1731109200 | 22.52 | -0.39 | -1.70 | 22.91 | 22.99 | 22.465 | 2048792 |
| 1731022800 | 22.91 | 0.34 | 1.51 | 22.5 | 23.19 | 22.4 | 1473208 |
| 1730936400 | 22.57 | -0.15 | -0.66 | 23.4 | 23.405 | 22.2814 | 1654139 |
| 1730850000 | 22.72 | -0.19 | -0.83 | 22.91 | 23.07 | 22.565 | 1235063 |
| 1730763600 | 22.91 | 0.35 | 1.55 | 22.57 | 23.03 | 22.45 | 1348875 |
| 1730500800 | 22.56 | -0.05 | -0.22 | 22.69 | 22.935 | 22.485 | 1613695 |
| 1730414400 | 22.61 | -0.77 | -3.29 | 23.27 | 23.435 | 22.59 | 4010346 |
| 1730328000 | 23.38 | -0.26 | -1.10 | 23.56 | 23.905 | 22.94 | 1944131 |
| 1730241600 | 23.64 | 0.42 | 1.81 | 23.16 | 23.9 | 23.08 | 2848900 |
| 1730155200 | 23.22 | 0.49 | 2.16 | 22.72 | 23.41 | 22.675 | 1737872 |
| 1729896000 | 22.73 | 0.19 | 0.84 | 22.71 | 22.98 | 22.47 | 1530873 |
| 1729809600 | 22.54 | -0.15 | -0.66 | 22.8 | 22.96 | 22.43 | 1328884 |
| 1729723200 | 22.69 | -0.44 | -1.90 | 23 | 23.3 | 22.66 | 1273693 |
| 1729636800 | 23.13 | -0.86 | -3.58 | 23.97 | 24 | 23.07 | 1769735 |
| 1729550400 | 23.99 | -0.68 | -2.76 | 24.62 | 24.835 | 23.91 | 1815456 |
| 1729291200 | 24.67 | 0.21 | 0.86 | 24.46 | 24.93 | 24.4 | 1666949 |
| 1729204800 | 24.46 | 0.04 | 0.16 | 24.38 | 24.65 | 24.2 | 1185608 |
| 1729118400 | 24.42 | 0.34 | 1.41 | 24.26 | 24.82 | 24.175 | 2413314 |
| 1729032000 | 24.08 | 1.17 | 5.11 | 22.81 | 24.19 | 22.78 | 3716384 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
