|
 C.H. Robinson Wor - [Ticker: CHRW] |     | | Última Transacción | 91,750 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.14 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 92,245 | Mínimo | 91,030 | | Volumen | 833.409 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 79,420 x 600 - 79,440 x 300 | Yield | | | Cierre Anterior | 91,890 | PER | 0,00% | | Apertura | 91,890 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 32,36 | 1.705.400 | 32,38 | 30,79 | 30,80 | 00:00:00 | | 2003-03-14 | 32,50 | 876.800 | 32,53 | 32,13 | 32,48 | 00:00:00 | | 2003-03-17 | 33,34 | 1.377.600 | 33,36 | 32,27 | 32,45 | 00:00:00 | | 2003-03-18 | 32,74 | 1.527.400 | 32,91 | 32,04 | 32,75 | 00:00:00 | | 2003-03-19 | 33,48 | 724.800 | 33,68 | 32,72 | 32,75 | 00:00:00 | | 2003-03-20 | 33,80 | 557.400 | 33,89 | 33,01 | 33,28 | 00:00:00 | | 2003-03-21 | 34,36 | 899.600 | 34,49 | 33,40 | 34,19 | 00:00:00 | | 2003-03-24 | 33,78 | 1.061.200 | 33,85 | 33,30 | 33,62 | 00:00:00 | | 2003-03-25 | 34,31 | 763.000 | 34,40 | 33,75 | 33,91 | 00:00:00 | | 2003-03-26 | 34,13 | 596.600 | 34,45 | 33,85 | 34,32 | 00:00:00 | | 2003-03-27 | 33,54 | 1.068.200 | 34,15 | 33,31 | 34,15 | 00:00:00 | | 2003-03-28 | 33,00 | 822.800 | 33,43 | 32,82 | 33,41 | 00:00:00 | | 2003-03-31 | 32,70 | 1.555.800 | 32,81 | 31,89 | 32,81 | 00:00:00 | | 2003-04-01 | 32,78 | 936.600 | 33,00 | 32,01 | 32,19 | 00:00:00 | | 2003-04-02 | 33,64 | 790.000 | 33,84 | 32,81 | 32,98 | 00:00:00 | | 2003-04-03 | 33,40 | 1.362.200 | 34,00 | 33,37 | 33,84 | 00:00:00 | | 2003-04-04 | 33,87 | 571.200 | 34,25 | 33,44 | 33,54 | 00:00:00 | | 2003-04-07 | 34,03 | 887.800 | 34,84 | 33,93 | 34,11 | 00:00:00 | | 2003-04-08 | 34,52 | 666.400 | 34,75 | 33,93 | 34,39 | 00:00:00 | | 2003-04-09 | 33,94 | 1.156.800 | 35,00 | 33,79 | 34,56 | 00:00:00 | | 2003-04-10 | 34,05 | 519.600 | 34,05 | 33,59 | 33,94 | 00:00:00 | | 2003-04-11 | 33,77 | 515.800 | 34,35 | 33,54 | 34,12 | 00:00:00 | | 2003-04-14 | 34,44 | 856.800 | 34,55 | 33,69 | 33,76 | 00:00:00 | | 2003-04-15 | 34,99 | 687.200 | 35,00 | 34,42 | 34,60 | 00:00:00 | | 2003-04-16 | 34,22 | 779.200 | 35,00 | 34,04 | 35,00 | 00:00:00 | | 2003-04-17 | 35,13 | 1.109.600 | 35,20 | 34,23 | 34,23 | 00:00:00 | | 2003-04-21 | 35,04 | 439.200 | 35,11 | 34,60 | 35,00 | 00:00:00 | | 2003-04-22 | 35,81 | 1.056.800 | 35,99 | 34,95 | 35,00 | 00:00:00 | | 2003-04-23 | 36,80 | 2.921.600 | 37,71 | 35,95 | 36,02 | 00:00:00 | | 2003-04-24 | 36,50 | 884.600 | 36,79 | 36,18 | 36,44 | 00:00:00 | | 2003-04-25 | 36,14 | 640.400 | 36,50 | 35,91 | 36,44 | 00:00:00 | | 2003-04-28 | 36,93 | 1.178.800 | 37,12 | 36,03 | 36,10 | 00:00:00 | | 2003-04-29 | 37,05 | 999.200 | 37,47 | 36,46 | 37,00 | 00:00:00 | | 2003-04-30 | 36,79 | 626.600 | 37,11 | 36,65 | 36,95 | 00:00:00 | | 2003-05-01 | 36,18 | 1.084.600 | 37,13 | 35,86 | 36,92 | 00:00:00 | | 2003-05-02 | 36,47 | 1.702.400 | 36,59 | 35,88 | 36,11 | 00:00:00 | | 2003-05-05 | 37,54 | 1.525.200 | 37,71 | 36,58 | 37,01 | 00:00:00 | | 2003-05-06 | 37,81 | 2.025.400 | 38,19 | 37,54 | 37,54 | 00:00:00 | | 2003-05-07 | 37,82 | 1.409.600 | 38,33 | 37,59 | 37,79 | 00:00:00 | | 2003-05-08 | 37,48 | 1.798.200 | 37,75 | 37,14 | 37,72 | 00:00:00 | | 2003-05-09 | 37,90 | 904.200 | 38,00 | 37,35 | 37,45 | 00:00:00 | | 2003-05-12 | 38,42 | 1.068.600 | 38,76 | 37,51 | 38,00 | 00:00:00 | | 2003-05-13 | 38,04 | 859.400 | 38,42 | 37,66 | 38,42 | 00:00:00 | | 2003-05-14 | 37,66 | 644.600 | 38,19 | 37,55 | 38,18 | 00:00:00 | | 2003-05-15 | 37,61 | 640.400 | 37,90 | 37,51 | 37,62 | 00:00:00 | | 2003-05-16 | 36,91 | 1.349.600 | 37,68 | 36,59 | 37,68 | 00:00:00 | | 2003-05-19 | 35,95 | 891.000 | 36,83 | 35,95 | 36,75 | 00:00:00 | | 2003-05-20 | 35,83 | 500.600 | 36,26 | 35,58 | 36,07 | 00:00:00 | | 2003-05-21 | 35,97 | 715.800 | 36,07 | 35,62 | 35,85 | 00:00:00 | | 2003-05-22 | 35,93 | 646.800 | 36,22 | 35,66 | 35,90 | 00:00:00 | | 2003-05-23 | 35,93 | 512.600 | 36,06 | 35,35 | 35,80 | 00:00:00 | | 2003-05-27 | 36,15 | 1.265.200 | 36,15 | 35,55 | 35,77 | 00:00:00 | | 2003-05-28 | 36,43 | 722.400 | 36,85 | 36,06 | 36,12 | 00:00:00 | | 2003-05-29 | 36,30 | 589.600 | 37,00 | 36,07 | 36,60 | 00:00:00 | | 2003-05-30 | 37,26 | 569.200 | 37,26 | 35,99 | 36,35 | 00:00:00 | | 2003-06-02 | 37,05 | 602.400 | 37,76 | 36,91 | 37,27 | 00:00:00 | | 2003-06-03 | 36,74 | 414.200 | 37,25 | 36,62 | 37,17 | 00:00:00 | | 2003-06-04 | 37,45 | 601.200 | 37,64 | 36,43 | 36,51 | 00:00:00 | | 2003-06-05 | 36,86 | 668.000 | 36,96 | 36,33 | 36,75 | 00:00:00 | | 2003-06-06 | 35,57 | 994.200 | 37,26 | 35,34 | 37,15 | 00:00:00 | | 2003-06-09 | 35,16 | 768.000 | 35,66 | 35,05 | 35,51 | 00:00:00 | | 2003-06-10 | 35,90 | 464.600 | 36,10 | 35,20 | 35,32 | 00:00:00 | | 2003-06-11 | 35,54 | 872.600 | 36,10 | 35,19 | 36,04 | 00:00:00 | | 2003-06-12 | 35,35 | 506.600 | 35,52 | 34,84 | 35,19 | 00:00:00 | | 2003-06-13 | 35,00 | 648.600 | 35,69 | 34,64 | 35,39 | 00:00:00 | | 2003-06-16 | 35,47 | 876.000 | 35,53 | 34,90 | 35,03 | 00:00:00 | | 2003-06-17 | 35,02 | 1.034.000 | 35,71 | 34,45 | 35,71 | 00:00:00 | | 2003-06-18 | 35,00 | 1.022.400 | 35,26 | 34,74 | 34,88 | 00:00:00 | | 2003-06-19 | 34,58 | 1.002.800 | 35,11 | 34,14 | 34,99 | 00:00:00 | | 2003-06-20 | 34,50 | 1.513.800 | 34,80 | 34,00 | 34,62 | 00:00:00 | | 2003-06-23 | 35,25 | 1.540.200 | 35,48 | 34,83 | 34,91 | 00:00:00 | | 2003-06-24 | 34,83 | 618.400 | 35,47 | 34,25 | 35,42 | 00:00:00 | | 2003-06-25 | 35,11 | 877.200 | 35,55 | 34,60 | 34,62 | 00:00:00 | | 2003-06-26 | 35,51 | 615.400 | 35,86 | 34,59 | 35,25 | 00:00:00 | | 2003-06-27 | 35,69 | 731.800 | 36,42 | 35,51 | 35,80 | 00:00:00 | | 2003-06-30 | 35,44 | 669.400 | 35,84 | 35,26 | 35,70 | 00:00:00 | | 2003-07-01 | 35,41 | 795.800 | 35,69 | 34,51 | 35,20 | 00:00:00 | | 2003-07-02 | 35,40 | 690.000 | 35,49 | 35,00 | 35,36 | 00:00:00 | | 2003-07-03 | 34,81 | 338.800 | 35,51 | 34,74 | 35,10 | 00:00:00 | | 2003-07-07 | 35,76 | 1.053.600 | 35,85 | 34,82 | 35,00 | 00:00:00 | | 2003-07-08 | 36,84 | 1.567.200 | 37,18 | 35,66 | 35,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
