|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 36,84 | 1.567.200 | 37,18 | 35,66 | 35,66 | 00:00:00 | | 2003-07-09 | 37,01 | 713.800 | 37,14 | 36,65 | 37,09 | 00:00:00 | | 2003-07-10 | 36,86 | 631.400 | 37,31 | 36,69 | 37,06 | 00:00:00 | | 2003-07-11 | 37,06 | 694.800 | 37,69 | 36,79 | 36,89 | 00:00:00 | | 2003-07-14 | 37,75 | 696.800 | 38,04 | 37,11 | 37,34 | 00:00:00 | | 2003-07-15 | 37,45 | 572.400 | 38,00 | 37,34 | 37,77 | 00:00:00 | | 2003-07-16 | 38,00 | 497.600 | 38,06 | 37,42 | 37,65 | 00:00:00 | | 2003-07-17 | 37,41 | 633.400 | 38,03 | 37,23 | 37,84 | 00:00:00 | | 2003-07-18 | 37,75 | 485.200 | 38,17 | 36,00 | 37,61 | 00:00:00 | | 2003-07-21 | 37,00 | 714.800 | 37,87 | 36,50 | 37,75 | 00:00:00 | | 2003-07-22 | 37,19 | 490.800 | 37,83 | 36,66 | 37,09 | 00:00:00 | | 2003-07-23 | 36,10 | 1.892.800 | 37,20 | 34,96 | 37,19 | 00:00:00 | | 2003-07-24 | 35,95 | 807.800 | 36,87 | 35,89 | 36,32 | 00:00:00 | | 2003-07-25 | 36,73 | 682.400 | 36,91 | 35,86 | 36,03 | 00:00:00 | | 2003-07-28 | 36,37 | 468.400 | 36,94 | 35,89 | 36,87 | 00:00:00 | | 2003-07-29 | 36,80 | 737.800 | 36,80 | 35,44 | 36,28 | 00:00:00 | | 2003-07-30 | 36,70 | 673.000 | 36,92 | 36,14 | 36,85 | 00:00:00 | | 2003-07-31 | 36,92 | 972.600 | 37,80 | 36,67 | 36,75 | 00:00:00 | | 2003-08-01 | 36,10 | 967.600 | 37,35 | 35,93 | 37,05 | 00:00:00 | | 2003-08-04 | 36,36 | 634.000 | 36,75 | 35,50 | 36,25 | 00:00:00 | | 2003-08-05 | 36,07 | 1.023.200 | 36,87 | 36,00 | 36,38 | 00:00:00 | | 2003-08-06 | 35,75 | 583.800 | 36,65 | 35,68 | 36,00 | 00:00:00 | | 2003-08-07 | 36,12 | 595.800 | 36,14 | 35,57 | 35,80 | 00:00:00 | | 2003-08-08 | 36,26 | 1.059.000 | 36,47 | 35,77 | 35,91 | 00:00:00 | | 2003-08-11 | 36,91 | 957.000 | 36,96 | 36,01 | 36,07 | 00:00:00 | | 2003-08-12 | 37,50 | 1.022.200 | 37,58 | 36,80 | 36,85 | 00:00:00 | | 2003-08-13 | 37,23 | 669.000 | 37,65 | 36,71 | 37,60 | 00:00:00 | | 2003-08-14 | 37,57 | 404.600 | 37,71 | 37,07 | 37,28 | 00:00:00 | | 2003-08-15 | 37,50 | 261.200 | 37,67 | 37,06 | 37,37 | 00:00:00 | | 2003-08-18 | 37,47 | 1.058.400 | 37,75 | 36,49 | 37,50 | 00:00:00 | | 2003-08-19 | 37,41 | 449.000 | 37,68 | 37,18 | 37,47 | 00:00:00 | | 2003-08-20 | 37,06 | 622.000 | 37,67 | 36,95 | 37,41 | 00:00:00 | | 2003-08-21 | 37,78 | 680.200 | 37,85 | 36,94 | 37,18 | 00:00:00 | | 2003-08-22 | 37,23 | 579.400 | 38,18 | 37,02 | 38,00 | 00:00:00 | | 2003-08-25 | 36,89 | 340.200 | 37,43 | 36,65 | 37,18 | 00:00:00 | | 2003-08-26 | 36,91 | 536.000 | 37,00 | 35,95 | 36,80 | 00:00:00 | | 2003-08-27 | 36,78 | 362.600 | 36,94 | 36,51 | 36,80 | 00:00:00 | | 2003-08-28 | 37,67 | 713.800 | 37,75 | 36,02 | 36,85 | 00:00:00 | | 2003-08-29 | 18,96 | 4.495 | 18,99 | 18,71 | 18,82 | 00:00:00 | | 2003-09-02 | 38,92 | 818.000 | 38,99 | 37,58 | 37,58 | 00:00:00 | | 2003-09-03 | 39,25 | 1.195.400 | 39,48 | 38,66 | 38,70 | 00:00:00 | | 2003-09-04 | 39,06 | 1.111.800 | 39,50 | 38,76 | 39,37 | 00:00:00 | | 2003-09-05 | 38,12 | 582.000 | 39,10 | 38,03 | 39,03 | 00:00:00 | | 2003-09-08 | 38,90 | 575.400 | 39,12 | 38,12 | 38,22 | 00:00:00 | | 2003-09-09 | 38,66 | 780.000 | 38,94 | 38,25 | 38,58 | 00:00:00 | | 2003-09-10 | 38,40 | 548.600 | 38,87 | 38,05 | 38,59 | 00:00:00 | | 2003-09-11 | 38,56 | 565.800 | 38,83 | 38,04 | 38,39 | 00:00:00 | | 2003-09-12 | 38,71 | 612.000 | 38,86 | 38,19 | 38,77 | 00:00:00 | | 2003-09-15 | 38,89 | 864.400 | 39,07 | 38,62 | 38,76 | 00:00:00 | | 2003-09-16 | 40,04 | 946.000 | 40,12 | 39,03 | 39,51 | 00:00:00 | | 2003-09-17 | 39,20 | 675.600 | 40,33 | 39,20 | 40,09 | 00:00:00 | | 2003-09-18 | 40,89 | 924.200 | 40,89 | 39,21 | 39,45 | 00:00:00 | | 2003-09-19 | 39,61 | 1.748.600 | 41,00 | 37,65 | 40,92 | 00:00:00 | | 2003-09-22 | 38,80 | 666.200 | 39,63 | 38,76 | 39,30 | 00:00:00 | | 2003-09-23 | 39,44 | 627.200 | 39,64 | 38,73 | 38,80 | 00:00:00 | | 2003-09-24 | 37,90 | 761.000 | 39,36 | 37,90 | 38,40 | 00:00:00 | | 2003-09-25 | 37,42 | 875.000 | 38,49 | 37,37 | 37,90 | 00:00:00 | | 2003-09-26 | 37,27 | 698.400 | 37,76 | 36,90 | 37,17 | 00:00:00 | | 2003-09-29 | 37,96 | 474.600 | 38,10 | 37,19 | 37,25 | 00:00:00 | | 2003-09-30 | 37,25 | 689.200 | 38,03 | 37,15 | 37,95 | 00:00:00 | | 2003-10-01 | 38,67 | 760.800 | 38,70 | 37,25 | 37,60 | 00:00:00 | | 2003-10-02 | 38,38 | 541.200 | 38,83 | 37,75 | 38,80 | 00:00:00 | | 2003-10-03 | 39,00 | 761.400 | 39,24 | 38,25 | 38,60 | 00:00:00 | | 2003-10-06 | 38,74 | 600.600 | 39,27 | 38,71 | 39,05 | 00:00:00 | | 2003-10-07 | 38,94 | 568.800 | 39,05 | 38,40 | 38,93 | 00:00:00 | | 2003-10-08 | 38,50 | 742.000 | 39,24 | 38,35 | 39,06 | 00:00:00 | | 2003-10-09 | 39,18 | 778.600 | 40,01 | 38,64 | 38,82 | 00:00:00 | | 2003-10-10 | 39,37 | 675.600 | 39,91 | 39,05 | 39,31 | 00:00:00 | | 2003-10-13 | 39,92 | 450.200 | 40,15 | 39,45 | 39,50 | 00:00:00 | | 2003-10-14 | 40,06 | 790.000 | 40,67 | 39,82 | 39,90 | 00:00:00 | | 2003-10-15 | 39,77 | 737.600 | 40,10 | 39,02 | 40,00 | 00:00:00 | | 2003-10-16 | 40,19 | 492.800 | 40,38 | 39,69 | 39,90 | 00:00:00 | | 2003-10-17 | 39,46 | 765.400 | 40,29 | 39,10 | 40,29 | 00:00:00 | | 2003-10-20 | 40,22 | 527.000 | 40,22 | 39,00 | 39,46 | 00:00:00 | | 2003-10-21 | 40,13 | 500.600 | 40,47 | 39,75 | 40,15 | 00:00:00 | | 2003-10-22 | 38,85 | 1.052.000 | 39,97 | 38,43 | 39,97 | 00:00:00 | | 2003-10-23 | 38,80 | 778.000 | 39,39 | 38,41 | 38,86 | 00:00:00 | | 2003-10-24 | 39,66 | 966.800 | 39,81 | 38,19 | 38,35 | 00:00:00 | | 2003-10-27 | 39,57 | 953.200 | 40,80 | 39,11 | 39,85 | 00:00:00 | | 2003-10-28 | 40,17 | 1.410.200 | 40,17 | 38,97 | 39,50 | 00:00:00 | | 2003-10-29 | 39,48 | 735.200 | 40,15 | 39,27 | 39,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
