|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 57,32 | 861.000 | 57,90 | 57,23 | 57,67 | 00:00:00 | | 2005-06-03 | 57,00 | 802.200 | 57,57 | 56,93 | 57,45 | 00:00:00 | | 2005-06-06 | 57,18 | 556.600 | 57,34 | 56,96 | 57,01 | 00:00:00 | | 2005-06-07 | 56,55 | 832.000 | 57,68 | 56,50 | 57,26 | 00:00:00 | | 2005-06-08 | 55,51 | 1.102.600 | 56,62 | 55,37 | 56,62 | 00:00:00 | | 2005-06-09 | 55,47 | 1.034.000 | 55,70 | 54,97 | 55,38 | 00:00:00 | | 2005-06-10 | 54,99 | 743.800 | 55,59 | 54,82 | 55,58 | 00:00:00 | | 2005-06-13 | 55,34 | 787.400 | 56,00 | 54,62 | 55,13 | 00:00:00 | | 2005-06-14 | 55,49 | 1.111.400 | 55,62 | 55,28 | 55,33 | 00:00:00 | | 2005-06-15 | 55,90 | 806.400 | 55,93 | 54,99 | 55,70 | 00:00:00 | | 2005-06-16 | 57,05 | 909.200 | 57,06 | 55,74 | 55,81 | 00:00:00 | | 2005-06-17 | 57,89 | 2.048.200 | 58,04 | 56,89 | 57,27 | 00:00:00 | | 2005-06-20 | 57,69 | 982.000 | 58,00 | 57,35 | 57,89 | 00:00:00 | | 2005-06-21 | 57,67 | 466.000 | 58,05 | 57,19 | 57,75 | 00:00:00 | | 2005-06-22 | 57,81 | 653.600 | 58,22 | 57,26 | 57,78 | 00:00:00 | | 2005-06-23 | 56,66 | 1.232.000 | 57,50 | 56,31 | 57,00 | 00:00:00 | | 2005-06-24 | 56,25 | 1.136.600 | 57,26 | 55,97 | 56,68 | 00:00:00 | | 2005-06-27 | 56,94 | 1.162.000 | 57,05 | 56,05 | 56,08 | 00:00:00 | | 2005-06-28 | 57,71 | 1.260.600 | 57,89 | 56,90 | 57,12 | 00:00:00 | | 2005-06-29 | 58,52 | 1.207.600 | 58,75 | 57,54 | 57,58 | 00:00:00 | | 2005-06-30 | 58,20 | 1.162.200 | 58,86 | 58,18 | 58,64 | 00:00:00 | | 2005-07-01 | 58,27 | 659.400 | 58,48 | 57,62 | 58,48 | 00:00:00 | | 2005-07-05 | 58,77 | 674.200 | 59,00 | 57,41 | 58,50 | 00:00:00 | | 2005-07-06 | 58,39 | 722.400 | 58,97 | 58,14 | 58,89 | 00:00:00 | | 2005-07-07 | 58,20 | 863.400 | 58,47 | 57,48 | 58,05 | 00:00:00 | | 2005-07-08 | 57,96 | 1.888.400 | 58,18 | 56,76 | 57,33 | 00:00:00 | | 2005-07-11 | 59,45 | 1.838.000 | 59,45 | 57,69 | 57,91 | 00:00:00 | | 2005-07-12 | 59,64 | 1.508.000 | 60,00 | 58,88 | 59,20 | 00:00:00 | | 2005-07-13 | 59,55 | 755.800 | 59,86 | 59,30 | 59,71 | 00:00:00 | | 2005-07-14 | 59,96 | 838.000 | 60,18 | 59,34 | 59,74 | 00:00:00 | | 2005-07-15 | 60,18 | 1.137.200 | 60,22 | 59,68 | 59,95 | 00:00:00 | | 2005-07-18 | 59,81 | 765.800 | 60,32 | 59,70 | 60,20 | 00:00:00 | | 2005-07-19 | 59,30 | 924.400 | 59,96 | 58,92 | 59,75 | 00:00:00 | | 2005-07-20 | 60,09 | 1.150.400 | 60,24 | 59,17 | 59,25 | 00:00:00 | | 2005-07-21 | 59,97 | 2.010.200 | 60,25 | 59,08 | 60,25 | 00:00:00 | | 2005-07-22 | 60,29 | 844.800 | 60,71 | 59,46 | 60,04 | 00:00:00 | | 2005-07-25 | 59,34 | 1.049.200 | 60,50 | 59,19 | 60,18 | 00:00:00 | | 2005-07-26 | 59,90 | 1.598.400 | 60,66 | 59,35 | 59,68 | 00:00:00 | | 2005-07-27 | 62,01 | 4.645.000 | 63,50 | 61,02 | 61,64 | 00:00:00 | | 2005-07-28 | 62,51 | 1.212.000 | 62,56 | 61,64 | 62,00 | 00:00:00 | | 2005-07-29 | 62,57 | 1.736.000 | 62,86 | 61,60 | 62,48 | 00:00:00 | | 2005-08-01 | 62,65 | 1.412.000 | 63,05 | 61,90 | 62,59 | 00:00:00 | | 2005-08-02 | 62,31 | 1.125.800 | 62,70 | 62,00 | 62,50 | 00:00:00 | | 2005-08-03 | 61,59 | 1.143.800 | 62,35 | 61,08 | 62,24 | 00:00:00 | | 2005-08-04 | 60,24 | 1.477.000 | 61,44 | 59,92 | 61,30 | 00:00:00 | | 2005-08-05 | 59,74 | 1.086.600 | 60,44 | 59,50 | 60,12 | 00:00:00 | | 2005-08-08 | 59,70 | 1.227.800 | 60,07 | 59,42 | 59,90 | 00:00:00 | | 2005-08-09 | 59,24 | 976.800 | 59,84 | 58,99 | 59,70 | 00:00:00 | | 2005-08-10 | 58,99 | 1.102.000 | 60,00 | 58,67 | 59,33 | 00:00:00 | | 2005-08-11 | 59,13 | 1.260.800 | 59,96 | 58,82 | 59,40 | 00:00:00 | | 2005-08-12 | 59,05 | 1.069.800 | 59,49 | 58,41 | 58,94 | 00:00:00 | | 2005-08-15 | 59,29 | 924.600 | 59,42 | 58,53 | 59,03 | 00:00:00 | | 2005-08-16 | 58,30 | 789.200 | 59,21 | 58,10 | 59,21 | 00:00:00 | | 2005-08-17 | 58,63 | 1.016.800 | 58,86 | 57,99 | 58,37 | 00:00:00 | | 2005-08-18 | 58,94 | 743.200 | 59,29 | 58,05 | 58,45 | 00:00:00 | | 2005-08-19 | 59,00 | 666.400 | 59,41 | 58,84 | 59,03 | 00:00:00 | | 2005-08-22 | 59,91 | 1.125.400 | 59,99 | 59,10 | 59,40 | 00:00:00 | | 2005-08-23 | 59,41 | 1.324.600 | 59,97 | 59,25 | 59,97 | 00:00:00 | | 2005-08-24 | 60,23 | 1.606.400 | 61,00 | 59,22 | 59,47 | 00:00:00 | | 2005-08-25 | 61,02 | 1.143.800 | 61,11 | 60,16 | 60,30 | 00:00:00 | | 2005-08-26 | 60,29 | 1.659.800 | 61,07 | 59,84 | 61,03 | 00:00:00 | | 2005-08-29 | 60,92 | 775.600 | 61,02 | 59,80 | 60,27 | 00:00:00 | | 2005-08-30 | 60,46 | 808.800 | 60,86 | 59,75 | 60,69 | 00:00:00 | | 2005-08-31 | 61,75 | 1.059.000 | 61,75 | 59,69 | 60,31 | 00:00:00 | | 2005-09-01 | 62,77 | 1.891.800 | 63,19 | 61,50 | 61,80 | 00:00:00 | | 2005-09-02 | 62,11 | 665.600 | 63,38 | 62,00 | 63,05 | 00:00:00 | | 2005-09-06 | 62,66 | 889.000 | 63,20 | 61,97 | 62,50 | 00:00:00 | | 2005-09-07 | 63,17 | 704.600 | 63,17 | 62,18 | 62,76 | 00:00:00 | | 2005-09-08 | 61,85 | 1.721.800 | 62,04 | 61,11 | 61,15 | 00:00:00 | | 2005-09-09 | 61,94 | 982.000 | 62,26 | 61,20 | 61,57 | 00:00:00 | | 2005-09-12 | 62,20 | 695.400 | 62,74 | 61,64 | 61,91 | 00:00:00 | | 2005-09-13 | 61,94 | 752.600 | 62,35 | 61,50 | 62,12 | 00:00:00 | | 2005-09-14 | 62,09 | 724.800 | 62,50 | 61,60 | 62,00 | 00:00:00 | | 2005-09-15 | 61,81 | 1.378.400 | 62,32 | 61,10 | 62,20 | 00:00:00 | | 2005-09-16 | 61,32 | 2.301.400 | 61,81 | 60,40 | 61,65 | 00:00:00 | | 2005-09-19 | 61,20 | 702.600 | 61,42 | 60,82 | 61,01 | 00:00:00 | | 2005-09-20 | 61,00 | 1.208.200 | 61,67 | 60,78 | 61,31 | 00:00:00 | | 2005-09-21 | 61,30 | 840.400 | 61,98 | 60,65 | 61,20 | 00:00:00 | | 2005-09-22 | 61,09 | 1.424.200 | 61,31 | 59,60 | 61,11 | 00:00:00 | | 2005-09-23 | 60,45 | 784.600 | 61,08 | 60,14 | 61,08 | 00:00:00 | | 2005-09-26 | 60,39 | 744.000 | 61,15 | 59,82 | 60,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
