XNAS
Datos históricos de Nordson Corporation
Nordson Corporation · NDSN
$328.09
▼ -0.08 (-0.02%)
Última operación · 12/10/2026, 0:23:32 UTC
- Variación en el periodo
- +42.36%
- Máximo
- US$339.12
- 26 de agosto de 2026
- Mínimo
- US$223.29
- 19 de noviembre de 2025
- Volumen medio diario
- 0.39 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 328.14 | 331.79 | 327.59 | 328.17 | +0.40% | 410,123.186 |
| 8 oct 2026 | 326.63 | 329.18 | 322.21 | 326.87 | −0.25% | 401,190.913 |
| 7 oct 2026 | 330.92 | 333.53 | 326.93 | 327.69 | −1.95% | 499,949.05 |
| 6 oct 2026 | 334.43 | 338.18 | 331.82 | 334.22 | −0.06% | 275,498.332 |
| 5 oct 2026 | 333.54 | 336.70 | 330.82 | 334.43 | +0.27% | 333,615.837 |
| 2 oct 2026 | 331.79 | 335.77 | 331.09 | 333.54 | +1.37% | 316,347.687 |
| 1 oct 2026 | 325.76 | 329.61 | 324.67 | 329.02 | +0.36% | 327,103.236 |
| 30 sep 2026 | 329.53 | 330.99 | 327.63 | 327.85 | −0.51% | 399,768.194 |
| 29 sep 2026 | 332.08 | 332.93 | 326.11 | 329.53 | −0.54% | 324,521.263 |
| 28 sep 2026 | 324.45 | 332.90 | 322.92 | 331.32 | +1.70% | 370,652.323 |
| 25 sep 2026 | 325.12 | 326.70 | 323.06 | 325.77 | +0.78% | 271,804.702 |
| 24 sep 2026 | 320.20 | 324.99 | 319.21 | 323.26 | +0.57% | 333,569.818 |
| 23 sep 2026 | 318.40 | 322.67 | 316.38 | 321.42 | +0.55% | 373,469.699 |
| 22 sep 2026 | 315.27 | 320.27 | 314.36 | 319.67 | +1.69% | 257,740.341 |
| 21 sep 2026 | 313.18 | 315.99 | 310.50 | 314.35 | +0.89% | 310,552.769 |
| 18 sep 2026 | 312.26 | 312.27 | 309.15 | 311.57 | −0.05% | 843,573.514 |
| 17 sep 2026 | 314.00 | 315.72 | 311.32 | 311.74 | +0.88% | 274,361.237 |
| 16 sep 2026 | 310.66 | 312.27 | 306.03 | 309.02 | −0.07% | 366,740.199 |
| 15 sep 2026 | 310.38 | 311.36 | 306.80 | 309.25 | +0.30% | 632,950.402 |
| 14 sep 2026 | 309.23 | 311.55 | 307.55 | 308.31 | −1.96% | 285,455.478 |
| 11 sep 2026 | 310.82 | 315.39 | 309.59 | 314.47 | +2.28% | 267,053.368 |
| 10 sep 2026 | 309.48 | 310.05 | 306.92 | 307.45 | −2.07% | 297,811.428 |
| 9 sep 2026 | 316.06 | 318.12 | 313.49 | 313.94 | −0.90% | 306,526.075 |
| 8 sep 2026 | 318.10 | 319.12 | 314.95 | 316.80 | −0.49% | 279,395.277 |
| 4 sep 2026 | 317.08 | 321.10 | 317.08 | 318.36 | +0.27% | 428,941.48 |
| 3 sep 2026 | 316.63 | 317.89 | 311.90 | 317.49 | +0.27% | 213,312.71 |
| 2 sep 2026 | 316.72 | 320.97 | 314.14 | 316.63 | +0.71% | 322,303.055 |
| 1 sep 2026 | 321.19 | 322.00 | 311.56 | 314.40 | −2.28% | 390,568.945 |
| 31 ago 2026 | 322.68 | 324.77 | 319.81 | 321.72 | −0.88% | 434,978.68 |
| 28 ago 2026 | 328.77 | 334.03 | 324.26 | 324.59 | −1.89% | 343,010.432 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.