|
 C.H. Robinson Wor - [Ticker: CHRW] |     | | Última Transacción | 59,850 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | +0,070 (+0,120%) | Rango 52 Semanas | [58,730 - 82,610] | | Máximo | 60,370 | Mínimo | 59,455 | | Volumen | 1.045.845 | Volumen Medio (3m) | 1.398.240 | | Demanda / Oferta | 59,100 x 100 - 60,150 x 300 | Yield | 2,07 | | Cierre Anterior | 59,780 | PER | 22,30% | | Apertura | 60,030 | EPS | 2,68 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 10 | Objetivo Estimado 1 Año | 72,260 | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,12 | 514.800 | 40,00 | 38,88 | 40,00 | 00:00:00 | | 2000-01-04 | 37,81 | 402.800 | 38,50 | 37,81 | 38,50 | 00:00:00 | | 2000-01-05 | 37,31 | 404.800 | 37,75 | 37,06 | 37,50 | 00:00:00 | | 2000-01-06 | 37,50 | 535.200 | 37,50 | 37,00 | 37,00 | 00:00:00 | | 2000-01-07 | 38,00 | 277.600 | 38,00 | 37,19 | 37,56 | 00:00:00 | | 2000-01-10 | 39,69 | 150.400 | 39,88 | 38,00 | 38,25 | 00:00:00 | | 2000-01-11 | 39,06 | 124.000 | 39,88 | 38,81 | 39,50 | 00:00:00 | | 2000-01-12 | 39,38 | 241.600 | 39,88 | 39,00 | 39,12 | 00:00:00 | | 2000-01-13 | 39,75 | 61.600 | 39,88 | 39,25 | 39,25 | 00:00:00 | | 2000-01-14 | 40,00 | 152.000 | 40,12 | 39,44 | 39,50 | 00:00:00 | | 2000-01-18 | 39,69 | 104.000 | 40,00 | 39,62 | 39,81 | 00:00:00 | | 2000-01-19 | 40,88 | 176.800 | 40,94 | 39,50 | 39,56 | 00:00:00 | | 2000-01-20 | 40,44 | 131.200 | 40,81 | 40,19 | 40,81 | 00:00:00 | | 2000-01-21 | 39,31 | 268.800 | 40,41 | 39,25 | 40,41 | 00:00:00 | | 2000-01-24 | 41,19 | 303.200 | 41,38 | 39,25 | 39,50 | 00:00:00 | | 2000-01-25 | 40,50 | 563.200 | 42,06 | 40,19 | 41,12 | 00:00:00 | | 2000-01-26 | 40,75 | 397.600 | 40,88 | 39,56 | 40,88 | 00:00:00 | | 2000-01-27 | 39,94 | 56.000 | 40,75 | 39,88 | 40,75 | 00:00:00 | | 2000-01-28 | 41,50 | 244.000 | 41,50 | 39,75 | 39,88 | 00:00:00 | | 2000-01-31 | 40,69 | 188.000 | 42,12 | 40,00 | 41,06 | 00:00:00 | | 2000-02-01 | 41,25 | 205.600 | 41,25 | 39,38 | 40,75 | 00:00:00 | | 2000-02-02 | 42,56 | 396.800 | 43,00 | 40,50 | 40,78 | 00:00:00 | | 2000-02-03 | 42,50 | 92.000 | 42,62 | 42,00 | 42,56 | 00:00:00 | | 2000-02-04 | 42,81 | 145.200 | 43,06 | 42,31 | 42,50 | 00:00:00 | | 2000-02-07 | 43,50 | 211.200 | 43,50 | 42,05 | 42,62 | 00:00:00 | | 2000-02-08 | 44,19 | 343.200 | 45,25 | 43,44 | 43,50 | 00:00:00 | | 2000-02-09 | 47,88 | 735.600 | 49,00 | 44,25 | 44,25 | 00:00:00 | | 2000-02-10 | 47,19 | 348.000 | 48,38 | 47,12 | 48,25 | 00:00:00 | | 2000-02-11 | 43,56 | 486.400 | 47,62 | 43,56 | 47,62 | 00:00:00 | | 2000-02-14 | 43,25 | 242.400 | 44,25 | 41,75 | 44,12 | 00:00:00 | | 2000-02-15 | 41,75 | 359.200 | 43,50 | 41,12 | 43,25 | 00:00:00 | | 2000-02-16 | 42,62 | 133.600 | 42,88 | 42,23 | 42,25 | 00:00:00 | | 2000-02-17 | 42,12 | 141.200 | 42,94 | 41,88 | 42,72 | 00:00:00 | | 2000-02-18 | 40,75 | 112.000 | 42,50 | 40,75 | 42,50 | 00:00:00 | | 2000-02-22 | 41,50 | 244.400 | 42,12 | 40,00 | 40,62 | 00:00:00 | | 2000-02-23 | 44,69 | 1.364.000 | 46,25 | 43,88 | 44,50 | 00:00:00 | | 2000-02-24 | 45,25 | 731.600 | 46,50 | 44,38 | 44,50 | 00:00:00 | | 2000-02-25 | 45,91 | 469.200 | 46,38 | 45,25 | 45,38 | 00:00:00 | | 2000-02-28 | 49,50 | 673.600 | 50,12 | 45,56 | 46,00 | 00:00:00 | | 2000-02-29 | 51,00 | 5.844.400 | 51,38 | 48,88 | 49,50 | 00:00:00 | | 2000-03-01 | 50,25 | 1.616.800 | 50,56 | 49,81 | 50,41 | 00:00:00 | | 2000-03-02 | 49,66 | 1.200.800 | 50,44 | 49,62 | 50,38 | 00:00:00 | | 2000-03-03 | 49,62 | 952.800 | 50,05 | 49,56 | 50,00 | 00:00:00 | | 2000-03-06 | 49,56 | 357.600 | 49,69 | 49,50 | 49,69 | 00:00:00 | | 2000-03-07 | 50,94 | 429.600 | 50,94 | 49,38 | 49,50 | 00:00:00 | | 2000-03-08 | 50,88 | 406.000 | 51,88 | 50,38 | 50,38 | 00:00:00 | | 2000-03-09 | 50,38 | 169.200 | 51,25 | 50,38 | 51,25 | 00:00:00 | | 2000-03-10 | 49,44 | 244.000 | 50,44 | 49,38 | 50,38 | 00:00:00 | | 2000-03-13 | 48,62 | 280.000 | 49,25 | 47,50 | 49,25 | 00:00:00 | | 2000-03-14 | 46,06 | 811.200 | 48,88 | 43,38 | 48,62 | 00:00:00 | | 2000-03-15 | 45,44 | 1.179.200 | 46,50 | 45,38 | 46,25 | 00:00:00 | | 2000-03-16 | 44,06 | 506.400 | 46,00 | 42,88 | 45,62 | 00:00:00 | | 2000-03-17 | 41,69 | 480.000 | 43,06 | 41,69 | 42,22 | 00:00:00 | | 2000-03-20 | 40,12 | 488.000 | 43,50 | 40,00 | 43,38 | 00:00:00 | | 2000-03-21 | 41,06 | 302.400 | 41,12 | 39,31 | 40,62 | 00:00:00 | | 2000-03-22 | 42,06 | 287.200 | 42,06 | 41,12 | 41,56 | 00:00:00 | | 2000-03-23 | 42,06 | 530.000 | 42,25 | 41,69 | 42,00 | 00:00:00 | | 2000-03-24 | 42,00 | 286.800 | 42,50 | 42,00 | 42,50 | 00:00:00 | | 2000-03-27 | 41,88 | 114.000 | 42,38 | 41,44 | 42,38 | 00:00:00 | | 2000-03-28 | 41,88 | 245.600 | 42,06 | 41,88 | 41,97 | 00:00:00 | | 2000-03-29 | 40,50 | 212.800 | 42,12 | 40,25 | 41,88 | 00:00:00 | | 2000-03-30 | 39,56 | 275.600 | 42,12 | 39,50 | 40,62 | 00:00:00 | | 2000-03-31 | 37,25 | 1.066.400 | 40,88 | 37,25 | 40,12 | 00:00:00 | | 2000-04-03 | 35,00 | 356.000 | 38,25 | 34,31 | 38,00 | 00:00:00 | | 2000-04-04 | 40,38 | 1.624.000 | 43,38 | 35,00 | 35,56 | 00:00:00 | | 2000-04-05 | 39,38 | 1.455.200 | 41,38 | 38,75 | 39,75 | 00:00:00 | | 2000-04-06 | 40,38 | 270.000 | 42,12 | 39,06 | 39,50 | 00:00:00 | | 2000-04-07 | 43,44 | 381.600 | 43,81 | 40,62 | 41,06 | 00:00:00 | | 2000-04-10 | 41,69 | 385.600 | 44,00 | 41,69 | 42,88 | 00:00:00 | | 2000-04-11 | 42,12 | 219.200 | 45,12 | 40,62 | 41,56 | 00:00:00 | | 2000-04-12 | 46,00 | 320.000 | 46,25 | 42,12 | 42,12 | 00:00:00 | | 2000-04-13 | 44,06 | 356.800 | 46,12 | 43,88 | 46,00 | 00:00:00 | | 2000-04-14 | 41,25 | 154.400 | 43,81 | 38,75 | 43,81 | 00:00:00 | | 2000-04-17 | 41,31 | 502.000 | 42,00 | 38,44 | 41,00 | 00:00:00 | | 2000-04-18 | 45,00 | 790.400 | 47,50 | 41,06 | 41,25 | 00:00:00 | | 2000-04-19 | 46,91 | 299.600 | 47,00 | 43,75 | 45,69 | 00:00:00 | | 2000-04-20 | 48,00 | 515.200 | 49,19 | 45,94 | 47,00 | 00:00:00 | | 2000-04-24 | 48,88 | 362.400 | 49,94 | 47,44 | 48,00 | 00:00:00 | | 2000-04-25 | 49,44 | 149.600 | 49,56 | 47,50 | 49,25 | 00:00:00 | | 2000-04-26 | 48,19 | 128.400 | 49,75 | 48,00 | 49,75 | 00:00:00 | | 2000-04-27 | 49,25 | 192.000 | 49,69 | 46,75 | 47,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
