|
 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 | | 2004-10-13 | 45,94 | 913.800 | 46,84 | 45,57 | 46,15 | 00:00:00 | | 2004-10-14 | 46,13 | 711.200 | 46,84 | 46,10 | 46,11 | 00:00:00 | | 2004-10-15 | 47,30 | 1.281.600 | 47,68 | 46,10 | 46,11 | 00:00:00 | | 2004-10-18 | 48,06 | 954.800 | 48,30 | 47,08 | 47,26 | 00:00:00 | | 2004-10-19 | 46,67 | 1.325.800 | 48,06 | 46,26 | 47,99 | 00:00:00 | | 2004-10-20 | 50,44 | 5.500.200 | 50,51 | 48,39 | 48,78 | 00:00:00 | | 2004-10-21 | 52,27 | 2.795.000 | 52,81 | 49,80 | 49,87 | 00:00:00 | | 2004-10-22 | 51,80 | 1.914.800 | 53,12 | 51,67 | 51,88 | 00:00:00 | | 2004-10-25 | 52,34 | 1.186.200 | 52,48 | 51,28 | 51,93 | 00:00:00 | | 2004-10-26 | 54,10 | 2.176.600 | 54,24 | 52,25 | 52,28 | 00:00:00 | | 2004-10-27 | 53,84 | 1.894.000 | 54,25 | 52,45 | 54,05 | 00:00:00 | | 2004-10-28 | 53,60 | 1.051.800 | 53,87 | 52,94 | 53,55 | 00:00:00 | | 2004-10-29 | 53,94 | 1.169.200 | 54,28 | 52,77 | 53,26 | 00:00:00 | | 2004-11-01 | 53,46 | 1.274.400 | 54,34 | 53,06 | 53,60 | 00:00:00 | | 2004-11-02 | 52,36 | 2.154.800 | 53,16 | 51,88 | 52,31 | 00:00:00 | | 2004-11-03 | 53,49 | 1.270.800 | 53,51 | 52,64 | 52,85 | 00:00:00 | | 2004-11-04 | 54,32 | 1.676.200 | 54,57 | 53,49 | 53,60 | 00:00:00 | | 2004-11-05 | 54,86 | 1.105.000 | 55,37 | 54,44 | 54,50 | 00:00:00 | | 2004-11-08 | 54,83 | 1.047.200 | 55,00 | 54,28 | 54,99 | 00:00:00 | | 2004-11-09 | 54,58 | 1.200.800 | 55,00 | 54,19 | 55,00 | 00:00:00 | | 2004-11-10 | 54,47 | 1.077.600 | 54,85 | 54,16 | 54,62 | 00:00:00 | | 2004-11-11 | 55,05 | 1.017.600 | 55,25 | 54,25 | 54,55 | 00:00:00 | | 2004-11-12 | 54,49 | 1.242.200 | 54,49 | 53,53 | 54,47 | 00:00:00 | | 2004-11-15 | 52,07 | 1.904.000 | 53,14 | 51,67 | 53,00 | 00:00:00 | | 2004-11-16 | 51,54 | 1.460.000 | 52,11 | 51,25 | 51,85 | 00:00:00 | | 2004-11-17 | 52,40 | 925.200 | 53,07 | 51,30 | 51,30 | 00:00:00 | | 2004-11-18 | 52,39 | 706.200 | 52,67 | 52,17 | 52,31 | 00:00:00 | | 2004-11-19 | 51,76 | 974.400 | 52,61 | 51,33 | 52,45 | 00:00:00 | | 2004-11-22 | 52,58 | 1.157.600 | 52,72 | 51,50 | 51,71 | 00:00:00 | | 2004-11-23 | 52,77 | 865.600 | 52,86 | 51,80 | 52,30 | 00:00:00 | | 2004-11-24 | 53,36 | 764.600 | 53,63 | 52,93 | 53,04 | 00:00:00 | | 2004-11-26 | 52,81 | 261.400 | 53,49 | 52,79 | 53,42 | 00:00:00 | | 2004-11-29 | 53,21 | 821.800 | 53,35 | 52,65 | 52,86 | 00:00:00 | | 2004-11-30 | 53,75 | 985.200 | 53,80 | 52,78 | 53,10 | 00:00:00 | | 2004-12-01 | 54,49 | 1.441.200 | 55,05 | 53,24 | 53,25 | 00:00:00 | | 2004-12-02 | 53,89 | 968.200 | 54,56 | 53,60 | 54,50 | 00:00:00 | | 2004-12-03 | 54,57 | 1.587.000 | 54,87 | 53,40 | 53,67 | 00:00:00 | | 2004-12-06 | 54,18 | 951.000 | 55,21 | 54,16 | 54,63 | 00:00:00 | | 2004-12-07 | 53,06 | 825.800 | 54,66 | 53,03 | 54,13 | 00:00:00 | | 2004-12-08 | 54,45 | 798.600 | 54,80 | 53,05 | 53,37 | 00:00:00 | | 2004-12-09 | 54,14 | 774.200 | 54,55 | 53,53 | 54,40 | 00:00:00 | | 2004-12-10 | 53,20 | 623.200 | 54,01 | 52,85 | 54,01 | 00:00:00 | | 2004-12-13 | 53,95 | 533.000 | 53,96 | 53,10 | 53,20 | 00:00:00 | | 2004-12-14 | 55,01 | 919.000 | 55,04 | 53,74 | 53,82 | 00:00:00 | | 2004-12-15 | 54,53 | 700.800 | 55,00 | 54,03 | 54,84 | 00:00:00 | | 2004-12-16 | 54,15 | 691.200 | 54,64 | 53,83 | 54,53 | 00:00:00 | | 2004-12-17 | 54,44 | 1.006.000 | 55,00 | 54,33 | 54,72 | 00:00:00 | | 2004-12-20 | 54,65 | 817.400 | 54,94 | 54,25 | 54,81 | 00:00:00 | | 2004-12-21 | 55,23 | 1.180.200 | 55,85 | 54,65 | 54,65 | 00:00:00 | | 2004-12-22 | 55,67 | 708.000 | 55,86 | 55,02 | 55,43 | 00:00:00 | | 2004-12-23 | 55,63 | 768.400 | 56,00 | 55,40 | 55,45 | 00:00:00 | | 2004-12-27 | 55,07 | 1.152.200 | 55,89 | 54,63 | 55,69 | 00:00:00 | | 2004-12-28 | 56,37 | 971.600 | 56,37 | 55,15 | 55,46 | 00:00:00 | | 2004-12-29 | 56,21 | 1.086.000 | 56,39 | 55,67 | 55,69 | 00:00:00 | | 2004-12-30 | 56,21 | 890.600 | 56,36 | 56,02 | 56,02 | 00:00:00 | | 2004-12-31 | 55,52 | 626.600 | 56,00 | 55,38 | 56,00 | 00:00:00 | | 2005-01-03 | 54,91 | 1.941.200 | 56,10 | 54,60 | 56,04 | 00:00:00 | | 2005-01-04 | 54,67 | 1.675.600 | 55,74 | 54,46 | 55,39 | 00:00:00 | | 2005-01-05 | 55,16 | 1.448.600 | 55,85 | 54,49 | 54,49 | 00:00:00 | | 2005-01-06 | 55,15 | 1.552.400 | 56,08 | 55,11 | 55,16 | 00:00:00 | | 2005-01-07 | 54,41 | 1.181.400 | 55,78 | 54,41 | 55,40 | 00:00:00 | | 2005-01-10 | 55,31 | 1.423.200 | 55,70 | 54,25 | 54,28 | 00:00:00 | | 2005-01-11 | 55,21 | 1.032.800 | 55,44 | 55,01 | 55,03 | 00:00:00 | | 2005-01-12 | 53,42 | 1.999.800 | 55,14 | 53,06 | 55,10 | 00:00:00 | | 2005-01-13 | 52,06 | 1.927.400 | 53,30 | 52,02 | 53,21 | 00:00:00 | | 2005-01-14 | 52,01 | 1.734.000 | 52,35 | 51,51 | 52,03 | 00:00:00 | | 2005-01-18 | 52,28 | 1.067.600 | 52,45 | 51,57 | 51,92 | 00:00:00 | | 2005-01-19 | 51,89 | 992.000 | 52,77 | 51,62 | 52,40 | 00:00:00 | | 2005-01-20 | 51,60 | 873.200 | 52,64 | 51,48 | 51,81 | 00:00:00 | | 2005-01-21 | 51,41 | 1.019.800 | 52,30 | 51,27 | 51,62 | 00:00:00 | | 2005-01-24 | 51,04 | 692.000 | 52,05 | 51,01 | 51,49 | 00:00:00 | | 2005-01-25 | 51,52 | 829.600 | 52,41 | 51,05 | 51,19 | 00:00:00 | | 2005-01-26 | 51,79 | 858.000 | 52,05 | 51,28 | 51,95 | 00:00:00 | | 2005-01-27 | 51,35 | 975.000 | 52,05 | 50,94 | 51,60 | 00:00:00 | | 2005-01-28 | 50,76 | 1.747.000 | 51,55 | 50,42 | 51,55 | 00:00:00 | | 2005-01-31 | 51,50 | 1.360.800 | 51,63 | 50,81 | 51,22 | 00:00:00 | | 2005-02-01 | 51,70 | 1.201.200 | 51,93 | 51,28 | 51,58 | 00:00:00 | | 2005-02-02 | 51,67 | 1.127.200 | 51,97 | 51,40 | 51,65 | 00:00:00 | | 2005-02-03 | 51,31 | 981.600 | 51,94 | 51,03 | 51,78 | 00:00:00 | | 2005-02-04 | 51,38 | 810.200 | 51,62 | 51,00 | 51,25 | 00:00:00 | | 2005-02-07 | 52,33 | 1.746.400 | 52,33 | 51,34 | 51,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
