|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 39,78 | 615.200 | 39,81 | 39,24 | 39,65 | 00:00:00 | | 2004-02-26 | 39,86 | 670.600 | 40,02 | 39,52 | 39,90 | 00:00:00 | | 2004-02-27 | 39,61 | 780.000 | 39,98 | 39,29 | 39,57 | 00:00:00 | | 2004-03-01 | 40,33 | 800.600 | 40,44 | 39,48 | 39,62 | 00:00:00 | | 2004-03-02 | 39,90 | 1.085.000 | 41,06 | 39,73 | 40,17 | 00:00:00 | | 2004-03-03 | 39,82 | 1.147.400 | 40,06 | 39,39 | 39,88 | 00:00:00 | | 2004-03-04 | 40,07 | 707.400 | 40,10 | 39,61 | 39,61 | 00:00:00 | | 2004-03-05 | 39,99 | 1.344.400 | 40,47 | 39,63 | 39,63 | 00:00:00 | | 2004-03-08 | 39,67 | 2.625.200 | 40,14 | 38,93 | 39,90 | 00:00:00 | | 2004-03-09 | 39,73 | 1.287.600 | 40,15 | 39,40 | 39,40 | 00:00:00 | | 2004-03-10 | 38,90 | 1.292.200 | 39,95 | 38,90 | 39,47 | 00:00:00 | | 2004-03-11 | 38,78 | 1.407.400 | 39,75 | 38,65 | 38,98 | 00:00:00 | | 2004-03-12 | 39,73 | 867.200 | 39,73 | 38,80 | 39,19 | 00:00:00 | | 2004-03-15 | 38,70 | 770.000 | 39,59 | 38,70 | 39,10 | 00:00:00 | | 2004-03-16 | 38,53 | 860.400 | 39,11 | 38,26 | 38,95 | 00:00:00 | | 2004-03-17 | 39,29 | 850.400 | 39,61 | 38,29 | 38,69 | 00:00:00 | | 2004-03-18 | 39,28 | 815.200 | 39,50 | 39,00 | 39,20 | 00:00:00 | | 2004-03-19 | 38,29 | 668.600 | 39,33 | 38,28 | 39,26 | 00:00:00 | | 2004-03-22 | 37,62 | 946.600 | 38,45 | 37,48 | 38,29 | 00:00:00 | | 2004-03-23 | 39,14 | 1.904.400 | 39,51 | 38,26 | 38,50 | 00:00:00 | | 2004-03-24 | 40,58 | 2.494.200 | 40,72 | 39,07 | 39,07 | 00:00:00 | | 2004-03-25 | 41,04 | 1.144.200 | 41,07 | 40,41 | 40,74 | 00:00:00 | | 2004-03-26 | 40,70 | 527.000 | 41,00 | 40,60 | 40,67 | 00:00:00 | | 2004-03-29 | 40,92 | 965.400 | 41,51 | 40,51 | 40,57 | 00:00:00 | | 2004-03-30 | 41,44 | 853.400 | 41,44 | 40,60 | 40,95 | 00:00:00 | | 2004-03-31 | 41,50 | 752.200 | 41,55 | 40,95 | 41,45 | 00:00:00 | | 2004-04-01 | 42,58 | 2.260.600 | 42,90 | 42,21 | 42,47 | 00:00:00 | | 2004-04-02 | 43,31 | 1.048.600 | 43,39 | 42,80 | 42,80 | 00:00:00 | | 2004-04-05 | 43,58 | 605.000 | 43,65 | 43,00 | 43,36 | 00:00:00 | | 2004-04-06 | 43,85 | 1.427.800 | 44,16 | 43,51 | 43,55 | 00:00:00 | | 2004-04-07 | 43,17 | 1.445.800 | 43,99 | 42,73 | 43,81 | 00:00:00 | | 2004-04-08 | 42,11 | 989.200 | 43,47 | 41,81 | 43,46 | 00:00:00 | | 2004-04-12 | 42,44 | 881.800 | 42,75 | 41,76 | 42,25 | 00:00:00 | | 2004-04-13 | 41,85 | 940.000 | 42,54 | 41,67 | 42,38 | 00:00:00 | | 2004-04-14 | 41,80 | 1.364.400 | 41,93 | 41,39 | 41,65 | 00:00:00 | | 2004-04-15 | 41,95 | 745.800 | 42,26 | 41,46 | 41,75 | 00:00:00 | | 2004-04-16 | 41,65 | 864.000 | 42,01 | 41,42 | 41,55 | 00:00:00 | | 2004-04-19 | 42,07 | 477.400 | 42,08 | 41,07 | 41,70 | 00:00:00 | | 2004-04-20 | 41,99 | 984.200 | 42,47 | 41,35 | 41,78 | 00:00:00 | | 2004-04-21 | 41,55 | 1.015.200 | 41,91 | 40,77 | 41,54 | 00:00:00 | | 2004-04-22 | 41,98 | 903.200 | 42,50 | 41,01 | 41,42 | 00:00:00 | | 2004-04-23 | 41,89 | 1.003.000 | 42,01 | 40,86 | 41,77 | 00:00:00 | | 2004-04-26 | 41,53 | 502.400 | 42,65 | 41,10 | 42,00 | 00:00:00 | | 2004-04-27 | 41,74 | 1.039.600 | 42,48 | 41,37 | 41,83 | 00:00:00 | | 2004-04-28 | 41,42 | 1.414.200 | 41,87 | 40,93 | 41,64 | 00:00:00 | | 2004-04-29 | 41,24 | 1.163.000 | 42,50 | 40,84 | 41,52 | 00:00:00 | | 2004-04-30 | 41,04 | 740.600 | 41,91 | 40,76 | 41,33 | 00:00:00 | | 2004-05-03 | 41,54 | 1.556.200 | 41,94 | 40,73 | 40,93 | 00:00:00 | | 2004-05-04 | 40,91 | 1.168.400 | 41,46 | 40,62 | 41,35 | 00:00:00 | | 2004-05-05 | 41,36 | 886.000 | 41,46 | 40,27 | 40,90 | 00:00:00 | | 2004-05-06 | 41,42 | 1.229.800 | 41,90 | 40,75 | 41,25 | 00:00:00 | | 2004-05-07 | 41,22 | 1.420.600 | 41,90 | 40,80 | 41,15 | 00:00:00 | | 2004-05-10 | 40,85 | 1.189.000 | 41,19 | 40,53 | 40,93 | 00:00:00 | | 2004-05-11 | 40,25 | 1.086.800 | 41,12 | 39,86 | 40,83 | 00:00:00 | | 2004-05-12 | 40,47 | 1.302.200 | 40,54 | 39,75 | 40,03 | 00:00:00 | | 2004-05-13 | 40,31 | 572.600 | 40,83 | 39,87 | 40,63 | 00:00:00 | | 2004-05-14 | 40,18 | 611.000 | 40,66 | 39,80 | 40,46 | 00:00:00 | | 2004-05-17 | 39,63 | 1.232.800 | 40,17 | 39,40 | 40,13 | 00:00:00 | | 2004-05-18 | 39,54 | 1.714.400 | 39,84 | 38,96 | 39,70 | 00:00:00 | | 2004-05-19 | 38,96 | 1.778.200 | 40,06 | 38,87 | 39,79 | 00:00:00 | | 2004-05-20 | 39,06 | 864.000 | 39,40 | 39,00 | 39,20 | 00:00:00 | | 2004-05-21 | 39,72 | 1.068.000 | 39,73 | 39,02 | 39,26 | 00:00:00 | | 2004-05-24 | 39,99 | 920.000 | 40,15 | 39,73 | 39,94 | 00:00:00 | | 2004-05-25 | 41,61 | 1.362.200 | 41,62 | 39,96 | 40,10 | 00:00:00 | | 2004-05-26 | 41,27 | 588.600 | 41,57 | 41,00 | 41,32 | 00:00:00 | | 2004-05-27 | 41,13 | 775.000 | 41,49 | 40,65 | 41,34 | 00:00:00 | | 2004-05-28 | 41,58 | 499.400 | 41,58 | 40,97 | 41,04 | 00:00:00 | | 2004-06-01 | 41,90 | 1.302.800 | 41,95 | 41,04 | 41,29 | 00:00:00 | | 2004-06-02 | 42,06 | 786.600 | 42,25 | 41,79 | 42,05 | 00:00:00 | | 2004-06-03 | 41,51 | 552.400 | 42,04 | 41,51 | 41,90 | 00:00:00 | | 2004-06-04 | 41,67 | 823.800 | 42,15 | 41,40 | 41,71 | 00:00:00 | | 2004-06-07 | 42,31 | 706.000 | 42,43 | 41,67 | 41,83 | 00:00:00 | | 2004-06-08 | 43,03 | 765.800 | 43,05 | 42,19 | 42,35 | 00:00:00 | | 2004-06-09 | 42,50 | 568.200 | 42,86 | 42,42 | 42,72 | 00:00:00 | | 2004-06-10 | 42,77 | 761.800 | 42,94 | 42,49 | 42,73 | 00:00:00 | | 2004-06-14 | 42,37 | 729.200 | 42,80 | 42,31 | 42,70 | 00:00:00 | | 2004-06-15 | 43,14 | 789.400 | 43,43 | 42,72 | 42,76 | 00:00:00 | | 2004-06-16 | 43,11 | 541.400 | 43,36 | 42,64 | 43,23 | 00:00:00 | | 2004-06-17 | 42,99 | 484.600 | 43,17 | 42,50 | 42,95 | 00:00:00 | | 2004-06-18 | 43,00 | 1.031.800 | 43,49 | 42,70 | 42,85 | 00:00:00 | | 2004-06-21 | 42,59 | 765.000 | 43,03 | 42,52 | 42,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
