Última Hora: "BCE arrasa propostas de Centeno para a reforma da supervisão financeira - Observador" Thu, 23 May 2019 11:12:11 GMT    "Cristiano Ronaldo e Georgina levam Cristianinho a experimentar carro de Lewis Hamilton - Correio da Manhã" Thu, 23 May 2019 13:32:00 GMT    "Fisco condenado e obrigado a devolver imposto de carro usado importado - ZAP" Wed, 22 May 2019 18:15:45 GMT    "Justiça. Hells Angels: dezassete arguidos saem em liberdade - PÚBLICO" Thu, 23 May 2019 01:37:00 GMT    "Relato de uma noite na Cova da Moura. Diário de bordo sobre o racismo - SIC Notícias" Thu, 23 May 2019 05:07:00 GMT    "Europeias 2019. Sociais-democratas temem derrota no domingo. PSD resiste a uma crise? - PÚBLICO" Thu, 23 May 2019 05:55:00 GMT    "Brexit: Europeias? Não: um segundo referendo ? O Jornal Económico - Jornal Económico" Thu, 23 May 2019 06:34:23 GMT    "Câmara do Barreiro vai reforçar ligações rodoviárias devido à greve na Soflusa - SAPO 24" Wed, 22 May 2019 21:54:00 GMT    "Temperaturas acima dos 30 graus a partir do fim de semana - Observador" Thu, 23 May 2019 11:13:55 GMT    "Quem tem medo da Fundação Berardo? Lisboa e Funchal não se entendem sobre quem pode agir - TSF Online" Thu, 23 May 2019 04:39:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.14 (+1.00%) C.H. Robinson Wor - [Ticker: CHRW]Gráfico C.H. Robinson Wor  Noticias C.H. Robinson Wor  Descargar Históricos de Metastock C.H. Robinson Wor y Otros  Análisis Técnico C.H. Robinson Wor  
Última Transacción91,750Hora de Cotización2018-11-29 - 00:00:00
Variación--0.14 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo92,245Mínimo91,030
Volumen833.409Volumen Medio (3m)0
Demanda / Oferta79,420 x 600 - 79,440 x 300Yield
Cierre Anterior91,890PER0,00%
Apertura91,890EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CHRW desde 2000-01-01 hasta 2019-05-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0339,12514.80040,0038,8840,0000:00:00
2000-01-0437,81402.80038,5037,8138,5000:00:00
2000-01-0537,31404.80037,7537,0637,5000:00:00
2000-01-0637,50535.20037,5037,0037,0000:00:00
2000-01-0738,00277.60038,0037,1937,5600:00:00
2000-01-1039,69150.40039,8838,0038,2500:00:00
2000-01-1139,06124.00039,8838,8139,5000:00:00
2000-01-1239,38241.60039,8839,0039,1200:00:00
2000-01-1339,7561.60039,8839,2539,2500:00:00
2000-01-1440,00152.00040,1239,4439,5000:00:00
2000-01-1839,69104.00040,0039,6239,8100:00:00
2000-01-1940,88176.80040,9439,5039,5600:00:00
2000-01-2040,44131.20040,8140,1940,8100:00:00
2000-01-2139,31268.80040,4139,2540,4100:00:00
2000-01-2441,19303.20041,3839,2539,5000:00:00
2000-01-2540,50563.20042,0640,1941,1200:00:00
2000-01-2640,75397.60040,8839,5640,8800:00:00
2000-01-2739,9456.00040,7539,8840,7500:00:00
2000-01-2841,50244.00041,5039,7539,8800:00:00
2000-01-3140,69188.00042,1240,0041,0600:00:00
2000-02-0141,25205.60041,2539,3840,7500:00:00
2000-02-0242,56396.80043,0040,5040,7800:00:00
2000-02-0342,5092.00042,6242,0042,5600:00:00
2000-02-0442,81145.20043,0642,3142,5000:00:00
2000-02-0743,50211.20043,5042,0542,6200:00:00
2000-02-0844,19343.20045,2543,4443,5000:00:00
2000-02-0947,88735.60049,0044,2544,2500:00:00
2000-02-1047,19348.00048,3847,1248,2500:00:00
2000-02-1143,56486.40047,6243,5647,6200:00:00
2000-02-1443,25242.40044,2541,7544,1200:00:00
2000-02-1541,75359.20043,5041,1243,2500:00:00
2000-02-1642,62133.60042,8842,2342,2500:00:00
2000-02-1742,12141.20042,9441,8842,7200:00:00
2000-02-1840,75112.00042,5040,7542,5000:00:00
2000-02-2241,50244.40042,1240,0040,6200:00:00
2000-02-2344,691.364.00046,2543,8844,5000:00:00
2000-02-2445,25731.60046,5044,3844,5000:00:00
2000-02-2545,91469.20046,3845,2545,3800:00:00
2000-02-2849,50673.60050,1245,5646,0000:00:00
2000-02-2951,005.844.40051,3848,8849,5000:00:00
2000-03-0150,251.616.80050,5649,8150,4100:00:00
2000-03-0249,661.200.80050,4449,6250,3800:00:00
2000-03-0349,62952.80050,0549,5650,0000:00:00
2000-03-0649,56357.60049,6949,5049,6900:00:00
2000-03-0750,94429.60050,9449,3849,5000:00:00
2000-03-0850,88406.00051,8850,3850,3800:00:00
2000-03-0950,38169.20051,2550,3851,2500:00:00
2000-03-1049,44244.00050,4449,3850,3800:00:00
2000-03-1348,62280.00049,2547,5049,2500:00:00
2000-03-1446,06811.20048,8843,3848,6200:00:00
2000-03-1545,441.179.20046,5045,3846,2500:00:00
2000-03-1644,06506.40046,0042,8845,6200:00:00
2000-03-1741,69480.00043,0641,6942,2200:00:00
2000-03-2040,12488.00043,5040,0043,3800:00:00
2000-03-2141,06302.40041,1239,3140,6200:00:00
2000-03-2242,06287.20042,0641,1241,5600:00:00
2000-03-2342,06530.00042,2541,6942,0000:00:00
2000-03-2442,00286.80042,5042,0042,5000:00:00
2000-03-2741,88114.00042,3841,4442,3800:00:00
2000-03-2841,88245.60042,0641,8841,9700:00:00
2000-03-2940,50212.80042,1240,2541,8800:00:00
2000-03-3039,56275.60042,1239,5040,6200:00:00
2000-03-3137,251.066.40040,8837,2540,1200:00:00
2000-04-0335,00356.00038,2534,3138,0000:00:00
2000-04-0440,381.624.00043,3835,0035,5600:00:00
2000-04-0539,381.455.20041,3838,7539,7500:00:00
2000-04-0640,38270.00042,1239,0639,5000:00:00
2000-04-0743,44381.60043,8140,6241,0600:00:00
2000-04-1041,69385.60044,0041,6942,8800:00:00
2000-04-1142,12219.20045,1240,6241,5600:00:00
2000-04-1246,00320.00046,2542,1242,1200:00:00
2000-04-1344,06356.80046,1243,8846,0000:00:00
2000-04-1441,25154.40043,8138,7543,8100:00:00
2000-04-1741,31502.00042,0038,4441,0000:00:00
2000-04-1845,00790.40047,5041,0641,2500:00:00
2000-04-1946,91299.60047,0043,7545,6900:00:00
2000-04-2048,00515.20049,1945,9447,0000:00:00
2000-04-2448,88362.40049,9447,4448,0000:00:00
2000-04-2549,44149.60049,5647,5049,2500:00:00
2000-04-2648,19128.40049,7548,0049,7500:00:00
2000-04-2749,25192.00049,6946,7547,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters