|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 52,33 | 1.746.400 | 52,33 | 51,34 | 51,50 | 00:00:00 | | 2005-02-08 | 53,37 | 2.723.400 | 53,52 | 52,28 | 52,31 | 00:00:00 | | 2005-02-09 | 51,99 | 2.265.400 | 53,81 | 51,15 | 53,50 | 00:00:00 | | 2005-02-10 | 51,21 | 1.920.000 | 52,44 | 50,93 | 52,03 | 00:00:00 | | 2005-02-11 | 52,35 | 1.070.400 | 52,69 | 51,03 | 51,17 | 00:00:00 | | 2005-02-14 | 52,07 | 681.400 | 52,53 | 51,69 | 52,30 | 00:00:00 | | 2005-02-15 | 53,46 | 1.194.200 | 53,81 | 52,20 | 52,37 | 00:00:00 | | 2005-02-16 | 54,04 | 1.308.600 | 54,35 | 53,10 | 53,38 | 00:00:00 | | 2005-02-17 | 53,57 | 823.600 | 54,37 | 53,20 | 54,09 | 00:00:00 | | 2005-02-18 | 52,97 | 1.007.000 | 54,23 | 52,84 | 53,71 | 00:00:00 | | 2005-02-22 | 51,96 | 1.345.000 | 52,92 | 51,80 | 52,71 | 00:00:00 | | 2005-02-23 | 53,01 | 993.600 | 53,32 | 52,20 | 52,39 | 00:00:00 | | 2005-02-24 | 54,23 | 952.400 | 54,23 | 52,51 | 52,71 | 00:00:00 | | 2005-02-25 | 54,82 | 773.000 | 54,90 | 53,92 | 54,26 | 00:00:00 | | 2005-02-28 | 54,80 | 1.118.600 | 55,42 | 54,40 | 54,93 | 00:00:00 | | 2005-03-01 | 55,03 | 911.200 | 55,34 | 54,68 | 54,95 | 00:00:00 | | 2005-03-02 | 54,69 | 1.042.200 | 55,49 | 54,32 | 54,95 | 00:00:00 | | 2005-03-03 | 53,94 | 951.200 | 55,00 | 53,63 | 54,97 | 00:00:00 | | 2005-03-04 | 54,26 | 840.600 | 54,71 | 53,92 | 54,39 | 00:00:00 | | 2005-03-07 | 55,40 | 843.200 | 55,40 | 54,02 | 54,48 | 00:00:00 | | 2005-03-08 | 55,09 | 1.093.600 | 55,90 | 55,01 | 55,49 | 00:00:00 | | 2005-03-09 | 54,85 | 868.000 | 55,45 | 54,25 | 55,24 | 00:00:00 | | 2005-03-10 | 54,10 | 706.800 | 55,20 | 53,55 | 55,20 | 00:00:00 | | 2005-03-11 | 54,03 | 780.400 | 54,90 | 53,66 | 54,28 | 00:00:00 | | 2005-03-14 | 54,23 | 983.400 | 54,65 | 53,90 | 54,29 | 00:00:00 | | 2005-03-15 | 53,74 | 629.600 | 54,59 | 53,54 | 54,35 | 00:00:00 | | 2005-03-16 | 52,85 | 724.400 | 54,04 | 52,54 | 53,55 | 00:00:00 | | 2005-03-17 | 53,23 | 708.200 | 53,73 | 52,61 | 52,80 | 00:00:00 | | 2005-03-18 | 52,73 | 1.052.800 | 53,64 | 52,50 | 53,25 | 00:00:00 | | 2005-03-21 | 52,42 | 1.036.400 | 52,92 | 51,98 | 52,65 | 00:00:00 | | 2005-03-22 | 51,94 | 954.800 | 52,77 | 51,75 | 52,57 | 00:00:00 | | 2005-03-23 | 51,34 | 954.600 | 52,04 | 50,91 | 51,99 | 00:00:00 | | 2005-03-24 | 52,00 | 1.011.800 | 52,50 | 51,05 | 51,30 | 00:00:00 | | 2005-03-28 | 51,72 | 757.200 | 52,55 | 51,72 | 52,02 | 00:00:00 | | 2005-03-29 | 51,10 | 999.400 | 52,04 | 50,67 | 51,80 | 00:00:00 | | 2005-03-30 | 52,08 | 887.200 | 52,08 | 51,06 | 51,15 | 00:00:00 | | 2005-03-31 | 51,53 | 613.000 | 52,27 | 51,37 | 52,26 | 00:00:00 | | 2005-04-01 | 51,22 | 1.176.000 | 52,50 | 50,73 | 51,94 | 00:00:00 | | 2005-04-04 | 50,98 | 1.094.800 | 51,49 | 50,24 | 51,09 | 00:00:00 | | 2005-04-05 | 51,21 | 1.194.400 | 51,46 | 50,97 | 51,00 | 00:00:00 | | 2005-04-06 | 50,84 | 759.200 | 51,63 | 50,84 | 51,45 | 00:00:00 | | 2005-04-07 | 50,82 | 855.600 | 51,07 | 50,38 | 51,00 | 00:00:00 | | 2005-04-08 | 49,62 | 1.722.600 | 50,93 | 49,47 | 50,51 | 00:00:00 | | 2005-04-11 | 49,21 | 1.768.800 | 50,16 | 48,80 | 49,77 | 00:00:00 | | 2005-04-12 | 49,89 | 1.785.600 | 50,10 | 49,02 | 49,08 | 00:00:00 | | 2005-04-13 | 48,62 | 1.596.600 | 49,74 | 48,23 | 49,69 | 00:00:00 | | 2005-04-14 | 48,05 | 1.910.000 | 48,77 | 47,50 | 48,77 | 00:00:00 | | 2005-04-15 | 47,84 | 1.379.200 | 48,85 | 47,61 | 48,16 | 00:00:00 | | 2005-04-18 | 48,24 | 1.512.200 | 48,67 | 47,19 | 47,77 | 00:00:00 | | 2005-04-19 | 49,00 | 1.535.000 | 49,17 | 48,14 | 48,24 | 00:00:00 | | 2005-04-20 | 48,21 | 1.119.200 | 49,17 | 48,14 | 49,17 | 00:00:00 | | 2005-04-21 | 48,98 | 1.497.400 | 49,29 | 48,57 | 48,57 | 00:00:00 | | 2005-04-22 | 47,73 | 1.175.000 | 49,21 | 47,45 | 48,75 | 00:00:00 | | 2005-04-25 | 48,00 | 1.450.600 | 48,37 | 47,61 | 47,94 | 00:00:00 | | 2005-04-26 | 47,30 | 1.301.400 | 48,11 | 47,30 | 47,76 | 00:00:00 | | 2005-04-27 | 50,82 | 3.785.600 | 50,86 | 48,28 | 48,51 | 00:00:00 | | 2005-04-28 | 50,79 | 1.978.000 | 51,59 | 50,33 | 50,77 | 00:00:00 | | 2005-04-29 | 51,60 | 1.516.000 | 51,66 | 50,86 | 50,92 | 00:00:00 | | 2005-05-02 | 52,42 | 1.588.800 | 52,73 | 51,43 | 51,43 | 00:00:00 | | 2005-05-03 | 52,72 | 1.264.600 | 53,01 | 52,31 | 52,31 | 00:00:00 | | 2005-05-04 | 54,47 | 3.049.800 | 54,66 | 52,44 | 52,90 | 00:00:00 | | 2005-05-05 | 55,06 | 1.882.800 | 55,20 | 54,15 | 54,36 | 00:00:00 | | 2005-05-06 | 55,16 | 1.380.400 | 55,47 | 55,00 | 55,07 | 00:00:00 | | 2005-05-09 | 55,22 | 922.000 | 55,25 | 54,59 | 55,07 | 00:00:00 | | 2005-05-10 | 54,78 | 1.639.000 | 55,07 | 54,42 | 54,74 | 00:00:00 | | 2005-05-11 | 55,28 | 1.568.800 | 55,39 | 54,57 | 54,89 | 00:00:00 | | 2005-05-12 | 55,01 | 1.619.200 | 55,37 | 54,58 | 55,15 | 00:00:00 | | 2005-05-13 | 54,40 | 1.355.800 | 55,50 | 53,80 | 55,04 | 00:00:00 | | 2005-05-16 | 55,41 | 975.800 | 55,50 | 54,28 | 54,36 | 00:00:00 | | 2005-05-17 | 55,71 | 894.600 | 55,72 | 54,75 | 55,11 | 00:00:00 | | 2005-05-18 | 57,36 | 1.577.400 | 57,42 | 55,75 | 55,81 | 00:00:00 | | 2005-05-19 | 57,90 | 837.800 | 58,00 | 57,15 | 57,15 | 00:00:00 | | 2005-05-20 | 58,00 | 1.095.200 | 58,24 | 57,47 | 57,66 | 00:00:00 | | 2005-05-23 | 57,93 | 825.200 | 58,47 | 57,80 | 57,80 | 00:00:00 | | 2005-05-24 | 59,28 | 1.997.800 | 59,43 | 57,75 | 58,11 | 00:00:00 | | 2005-05-25 | 58,42 | 740.800 | 59,22 | 57,94 | 59,22 | 00:00:00 | | 2005-05-26 | 59,08 | 1.280.400 | 59,61 | 58,53 | 58,61 | 00:00:00 | | 2005-05-27 | 58,13 | 1.134.200 | 58,47 | 57,40 | 58,47 | 00:00:00 | | 2005-05-31 | 57,17 | 1.337.800 | 58,03 | 56,54 | 57,92 | 00:00:00 | | 2005-06-01 | 57,76 | 936.400 | 57,97 | 57,05 | 57,17 | 00:00:00 | | 2005-06-02 | 57,32 | 861.000 | 57,90 | 57,23 | 57,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
