Premium
Nordstrom Inc (JWN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.0460251046 | 23.9 | 24.23 | 23.74 | 3489567 | 24.03212832 | CS |
| 4 | -0.28 | -1.14613180516 | 24.43 | 24.48 | 22.505 | 4799448 | 23.74760361 | CS |
| 12 | -0.09 | -0.371287128713 | 24.24 | 24.49 | 22.505 | 3010539 | 24.0081765 | CS |
| 26 | 1.44 | 6.34081902246 | 22.71 | 24.99 | 21.71 | 2819253 | 23.83707993 | CS |
| 52 | 5.22 | 27.5752773376 | 18.93 | 24.99 | 18.57 | 2591230 | 22.91911888 | CS |
| 156 | -2 | -7.64818355641 | 26.15 | 27.72 | 12.88 | 4506433 | 19.74114231 | CS |
| 260 | 6.05 | 33.4254143646 | 18.1 | 46.45 | 11.72 | 5308208 | 21.56754707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.15 | -0.08 | -0.33 | 24.24 | 24.295 | 24.15 | 3087144 |
| 1745534400 | 24.23 | 0.1 | 0.41 | 24.08 | 24.23 | 24.04 | 2191490 |
| 1745448000 | 24.13 | 0.07 | 0.29 | 24.175 | 24.22 | 24.055 | 3431654 |
| 1745361600 | 24.06 | 0.25 | 1.05 | 23.87 | 24.13 | 23.8 | 4327886 |
| 1745275200 | 23.81 | -0.05 | -0.21 | 23.9 | 23.92 | 23.74 | 4007238 |
| 1744929600 | 23.86 | 0 | 0.00 | 23.86 | 24.025 | 23.85 | 1779986 |
| 1744843200 | 23.86 | -0.18 | -0.75 | 24.01 | 24.065 | 23.74 | 3607666 |
| 1744756800 | 24.04 | 0 | 0.00 | 24.04 | 24.1 | 24 | 1661801 |
| 1744670400 | 24.04 | 0.26 | 1.09 | 23.93 | 24.09 | 23.85 | 2336806 |
| 1744411200 | 23.78 | -0.05 | -0.21 | 23.8 | 23.86 | 23.645 | 3228888 |
| 1744324800 | 23.83 | 0.02 | 0.08 | 23.73 | 24.09 | 23.6599 | 6594907 |
| 1744238400 | 23.81 | 0.7 | 3.03 | 22.91 | 23.95 | 22.505 | 12429565 |
| 1744152000 | 23.11 | -0.24 | -1.03 | 23.6 | 23.9675 | 22.905 | 7087102 |
| 1744065600 | 23.35 | 0.01 | 0.04 | 22.76 | 23.58 | 22.62 | 8262045 |
| 1743806400 | 23.34 | -0.62 | -2.59 | 23.39 | 23.73 | 23.035 | 14033693 |
| 1743720000 | 23.96 | -0.49 | -2.00 | 24.15 | 24.41 | 23.9 | 10327339 |
| 1743633600 | 24.45 | -0.01 | -0.04 | 24.42 | 24.47 | 24.42 | 1415142 |
| 1743547200 | 24.46 | 0.01 | 0.04 | 24.44 | 24.48 | 24.44 | 1727893 |
| 1743460800 | 24.45 | -0.01 | -0.04 | 24.42 | 24.48 | 24.42 | 1505738 |
| 1743201600 | 24.46 | 0.01 | 0.04 | 24.43 | 24.48 | 24.415 | 1232672 |
| 1743115200 | 24.45 | 0.02 | 0.08 | 24.42 | 24.46 | 24.42 | 1574865 |
| 1743028800 | 24.43 | 0.06 | 0.25 | 24.39 | 24.45 | 24.37 | 1715328 |
| 1742942400 | 24.37 | 0 | 0.00 | 24.4 | 24.41 | 24.37 | 1165095 |
| 1742856000 | 24.37 | 0.02 | 0.08 | 24.34 | 24.39 | 24.32 | 1980256 |
| 1742596800 | 24.35 | 0.04 | 0.16 | 24.27 | 24.36 | 24.17 | 2290717 |
| 1742510400 | 24.31 | 0.02 | 0.08 | 24.25 | 24.33 | 24.25 | 1399510 |
| 1742424000 | 24.29 | 0.05 | 0.21 | 24.25 | 24.32 | 24.24 | 1643897 |
| 1742337600 | 24.24 | 0.01 | 0.04 | 24.23 | 24.25 | 24.21 | 1995743 |
| 1742251200 | 24.23 | 0.04 | 0.17 | 24.23 | 24.26 | 24.19 | 2873680 |
| 1741992000 | 24.19 | -0.03 | -0.12 | 24.22 | 24.26 | 24.15 | 4381467 |
| 1741905600 | 24.22 | 0.02 | 0.08 | 24.2 | 24.24 | 24.2 | 3765017 |
| 1741819200 | 24.2 | -0.03 | -0.12 | 24.24 | 24.25 | 24.2 | 4497747 |
| 1741732800 | 24.23 | -0.19 | -0.78 | 24.2 | 24.31 | 24.2 | 4773808 |
| 1741646400 | 24.42 | -0.03 | -0.12 | 24.39 | 24.455 | 24.34 | 2787441 |
| 1741390800 | 24.45 | 0.06 | 0.25 | 24.41 | 24.49 | 24.37 | 2993299 |
| 1741304400 | 24.39 | 0.03 | 0.12 | 24.31 | 24.43 | 24.31 | 3542183 |
| 1741218000 | 24.36 | 0.1 | 0.41 | 24.33 | 24.4 | 24.29 | 2493782 |
| 1741131600 | 24.26 | 0.02 | 0.08 | 24.28 | 24.33 | 24.25 | 4316329 |
| 1741045200 | 24.24 | -0.05 | -0.21 | 24.3 | 24.33 | 24.21 | 2260266 |
| 1740786000 | 24.29 | -0.02 | -0.08 | 24.31 | 24.34 | 24.28 | 1778235 |
| 1740699600 | 24.31 | -0.02 | -0.08 | 24.33 | 24.36 | 24.3 | 1824687 |
| 1740613200 | 24.33 | 0.01 | 0.04 | 24.34 | 24.38 | 24.32 | 1077292 |
| 1740526800 | 24.32 | 0.02 | 0.08 | 24.34 | 24.36 | 24.31 | 1758857 |
| 1740440400 | 24.3 | -0.02 | -0.08 | 24.29 | 24.34 | 24.29 | 1202348 |
| 1740181200 | 24.32 | -0.03 | -0.12 | 24.35 | 24.36 | 24.28 | 2008569 |
| 1740094800 | 24.35 | 0.03 | 0.12 | 24.34 | 24.37 | 24.32 | 1588280 |
| 1740008400 | 24.32 | 0 | 0.00 | 24.31 | 24.35 | 24.31 | 2270405 |
| 1739922000 | 24.32 | -0.01 | -0.04 | 24.32 | 24.34 | 24.32 | 1042376 |
| 1739576400 | 24.33 | 0.02 | 0.08 | 24.33 | 24.34 | 24.3 | 845434 |
| 1739490000 | 24.31 | 0.01 | 0.04 | 24.3 | 24.34 | 24.29 | 883490 |
| 1739403600 | 24.3 | -0.01 | -0.04 | 24.3 | 24.33 | 24.28 | 1298028 |
| 1739317200 | 24.31 | 0.01 | 0.04 | 24.3 | 24.33 | 24.29 | 1259801 |
| 1739230800 | 24.3 | 0.05 | 0.21 | 24.26 | 24.325 | 24.235 | 1400047 |
| 1738971600 | 24.25 | -0.08 | -0.33 | 24.28 | 24.335 | 24.24 | 1627664 |
| 1738885200 | 24.33 | 0.06 | 0.25 | 24.31 | 24.34 | 24.28 | 1446429 |
| 1738798800 | 24.27 | 0.01 | 0.04 | 24.3 | 24.325 | 24.26 | 1518999 |
| 1738712400 | 24.26 | 0.1 | 0.41 | 24.15 | 24.29 | 24.15 | 1301810 |
| 1738626000 | 24.16 | -0.04 | -0.17 | 24.19 | 24.24 | 24.11 | 2778628 |
| 1738366800 | 24.2 | -0.04 | -0.17 | 24.24 | 24.265 | 24.19 | 2059942 |
| 1738280400 | 24.24 | 0.02 | 0.08 | 24.25 | 24.32 | 24.22 | 1298185 |
| 1738194000 | 24.22 | -0.01 | -0.04 | 24.23 | 24.27 | 24.21 | 1457657 |
| 1738107600 | 24.23 | 0.05 | 0.21 | 24.19 | 24.25 | 24.18 | 1094591 |
| 1738021200 | 24.18 | 0.01 | 0.04 | 24.12 | 24.23 | 24.12 | 2339730 |
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
