|
 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 | | 2004-06-21 | 42,59 | 765.000 | 43,03 | 42,52 | 42,95 | 00:00:00 | | 2004-06-22 | 43,26 | 739.000 | 43,26 | 42,00 | 42,66 | 00:00:00 | | 2004-06-23 | 44,17 | 1.069.800 | 44,17 | 43,22 | 43,24 | 00:00:00 | | 2004-06-24 | 43,70 | 578.800 | 44,31 | 43,46 | 44,31 | 00:00:00 | | 2004-06-25 | 44,92 | 1.772.800 | 45,00 | 43,65 | 43,65 | 00:00:00 | | 2004-06-28 | 45,64 | 1.760.400 | 45,75 | 44,85 | 45,00 | 00:00:00 | | 2004-06-29 | 45,21 | 1.330.000 | 46,17 | 45,09 | 45,45 | 00:00:00 | | 2004-06-30 | 45,84 | 1.519.200 | 45,84 | 44,61 | 44,65 | 00:00:00 | | 2004-07-01 | 45,52 | 1.465.200 | 46,75 | 45,27 | 46,27 | 00:00:00 | | 2004-07-02 | 45,54 | 663.400 | 45,85 | 45,23 | 45,69 | 00:00:00 | | 2004-07-06 | 45,45 | 1.317.800 | 45,93 | 45,17 | 45,59 | 00:00:00 | | 2004-07-07 | 45,92 | 566.400 | 45,94 | 45,27 | 45,37 | 00:00:00 | | 2004-07-08 | 44,71 | 1.162.200 | 46,00 | 44,61 | 46,00 | 00:00:00 | | 2004-07-09 | 45,17 | 694.800 | 45,32 | 44,52 | 44,52 | 00:00:00 | | 2004-07-12 | 45,14 | 981.400 | 45,54 | 44,40 | 45,12 | 00:00:00 | | 2004-07-13 | 45,42 | 816.200 | 45,48 | 44,90 | 45,18 | 00:00:00 | | 2004-07-14 | 45,31 | 595.800 | 45,74 | 45,03 | 45,15 | 00:00:00 | | 2004-07-15 | 45,99 | 759.000 | 46,40 | 45,05 | 45,21 | 00:00:00 | | 2004-07-16 | 45,34 | 775.600 | 46,15 | 45,34 | 45,99 | 00:00:00 | | 2004-07-19 | 45,82 | 978.800 | 46,01 | 45,50 | 45,68 | 00:00:00 | | 2004-07-20 | 46,63 | 909.600 | 46,65 | 45,80 | 45,85 | 00:00:00 | | 2004-07-21 | 44,52 | 3.507.400 | 46,12 | 43,68 | 45,87 | 00:00:00 | | 2004-07-22 | 44,37 | 1.459.400 | 44,66 | 44,00 | 44,60 | 00:00:00 | | 2004-07-23 | 43,91 | 723.000 | 44,63 | 43,80 | 44,25 | 00:00:00 | | 2004-07-26 | 43,61 | 899.800 | 44,60 | 43,50 | 43,84 | 00:00:00 | | 2004-07-27 | 43,25 | 1.187.800 | 44,00 | 42,64 | 43,84 | 00:00:00 | | 2004-07-28 | 43,26 | 1.376.400 | 43,55 | 42,62 | 43,05 | 00:00:00 | | 2004-07-29 | 44,01 | 1.006.000 | 44,24 | 43,15 | 43,48 | 00:00:00 | | 2004-07-30 | 43,73 | 699.800 | 44,10 | 43,04 | 43,86 | 00:00:00 | | 2004-08-02 | 44,23 | 1.137.800 | 44,41 | 43,45 | 43,60 | 00:00:00 | | 2004-08-03 | 44,03 | 889.000 | 44,78 | 44,00 | 44,10 | 00:00:00 | | 2004-08-04 | 44,09 | 807.600 | 44,45 | 43,71 | 44,19 | 00:00:00 | | 2004-08-05 | 42,84 | 1.046.600 | 44,09 | 42,84 | 44,09 | 00:00:00 | | 2004-08-06 | 41,22 | 1.925.000 | 42,80 | 41,14 | 42,74 | 00:00:00 | | 2004-08-09 | 42,02 | 2.024.000 | 43,59 | 41,24 | 42,63 | 00:00:00 | | 2004-08-10 | 42,97 | 1.097.400 | 43,13 | 42,04 | 42,24 | 00:00:00 | | 2004-08-11 | 42,93 | 771.200 | 43,29 | 42,50 | 42,75 | 00:00:00 | | 2004-08-12 | 42,03 | 924.200 | 42,92 | 42,01 | 42,65 | 00:00:00 | | 2004-08-13 | 41,60 | 787.200 | 42,68 | 41,35 | 42,20 | 00:00:00 | | 2004-08-16 | 41,83 | 1.322.800 | 42,30 | 41,55 | 41,79 | 00:00:00 | | 2004-08-17 | 42,19 | 998.600 | 42,19 | 41,49 | 41,74 | 00:00:00 | | 2004-08-18 | 42,73 | 956.600 | 42,80 | 41,68 | 42,00 | 00:00:00 | | 2004-08-19 | 42,27 | 785.800 | 42,71 | 41,95 | 42,61 | 00:00:00 | | 2004-08-20 | 42,54 | 617.200 | 42,68 | 41,71 | 42,28 | 00:00:00 | | 2004-08-23 | 42,03 | 922.800 | 43,12 | 41,77 | 42,54 | 00:00:00 | | 2004-08-24 | 42,22 | 906.400 | 42,67 | 41,93 | 42,45 | 00:00:00 | | 2004-08-25 | 42,83 | 804.200 | 43,04 | 42,18 | 42,40 | 00:00:00 | | 2004-08-26 | 42,48 | 855.200 | 43,46 | 42,40 | 42,62 | 00:00:00 | | 2004-08-27 | 42,81 | 562.800 | 43,03 | 42,38 | 42,71 | 00:00:00 | | 2004-08-30 | 42,06 | 704.000 | 43,53 | 42,00 | 42,61 | 00:00:00 | | 2004-08-31 | 42,67 | 798.800 | 42,67 | 42,00 | 42,00 | 00:00:00 | | 2004-09-01 | 42,79 | 850.200 | 43,38 | 42,25 | 42,32 | 00:00:00 | | 2004-09-02 | 43,63 | 758.200 | 43,79 | 42,71 | 42,80 | 00:00:00 | | 2004-09-03 | 43,35 | 780.000 | 43,80 | 43,20 | 43,65 | 00:00:00 | | 2004-09-07 | 44,51 | 1.078.200 | 44,51 | 43,40 | 43,55 | 00:00:00 | | 2004-09-08 | 44,11 | 837.200 | 44,72 | 43,90 | 44,55 | 00:00:00 | | 2004-09-09 | 44,33 | 617.200 | 44,70 | 44,06 | 44,23 | 00:00:00 | | 2004-09-10 | 44,71 | 607.200 | 44,71 | 44,00 | 44,45 | 00:00:00 | | 2004-09-13 | 44,85 | 762.400 | 44,99 | 44,61 | 44,66 | 00:00:00 | | 2004-09-14 | 44,55 | 1.152.200 | 44,93 | 44,26 | 44,85 | 00:00:00 | | 2004-09-15 | 44,51 | 839.400 | 44,94 | 44,41 | 44,64 | 00:00:00 | | 2004-09-16 | 44,85 | 610.200 | 44,93 | 44,48 | 44,60 | 00:00:00 | | 2004-09-17 | 45,20 | 1.028.800 | 45,58 | 45,00 | 45,07 | 00:00:00 | | 2004-09-20 | 45,46 | 671.200 | 45,69 | 44,94 | 45,32 | 00:00:00 | | 2004-09-21 | 45,82 | 871.400 | 46,00 | 45,40 | 45,70 | 00:00:00 | | 2004-09-22 | 44,93 | 958.600 | 45,85 | 44,57 | 45,85 | 00:00:00 | | 2004-09-23 | 44,63 | 895.800 | 45,15 | 44,55 | 44,70 | 00:00:00 | | 2004-09-24 | 45,63 | 874.200 | 45,95 | 44,53 | 44,78 | 00:00:00 | | 2004-09-27 | 45,39 | 816.800 | 45,83 | 45,11 | 45,45 | 00:00:00 | | 2004-09-28 | 45,33 | 881.800 | 45,47 | 45,04 | 45,46 | 00:00:00 | | 2004-09-29 | 46,40 | 1.126.600 | 46,40 | 45,08 | 45,24 | 00:00:00 | | 2004-09-30 | 46,39 | 758.400 | 46,54 | 45,96 | 46,26 | 00:00:00 | | 2004-10-01 | 47,63 | 1.148.600 | 47,75 | 46,56 | 46,84 | 00:00:00 | | 2004-10-04 | 47,33 | 832.200 | 48,08 | 47,21 | 47,47 | 00:00:00 | | 2004-10-05 | 47,77 | 1.360.000 | 48,25 | 47,34 | 47,42 | 00:00:00 | | 2004-10-06 | 47,51 | 1.171.800 | 47,99 | 47,40 | 47,82 | 00:00:00 | | 2004-10-07 | 46,74 | 621.200 | 47,55 | 46,69 | 47,33 | 00:00:00 | | 2004-10-08 | 46,83 | 798.600 | 47,20 | 46,53 | 46,80 | 00:00:00 | | 2004-10-11 | 46,76 | 567.600 | 47,19 | 46,60 | 46,99 | 00:00:00 | | 2004-10-12 | 46,43 | 788.200 | 46,72 | 45,91 | 46,71 | 00:00:00 | | 2004-10-13 | 45,94 | 913.800 | 46,84 | 45,57 | 46,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
