|
 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 | | 2000-04-27 | 49,25 | 192.000 | 49,69 | 46,75 | 47,75 | 00:00:00 | | 2000-04-28 | 50,00 | 327.200 | 50,12 | 48,88 | 49,44 | 00:00:00 | | 2000-05-01 | 50,38 | 522.400 | 51,00 | 49,75 | 49,75 | 00:00:00 | | 2000-05-02 | 50,62 | 273.600 | 50,69 | 49,75 | 50,00 | 00:00:00 | | 2000-05-03 | 47,38 | 254.400 | 50,75 | 46,00 | 50,50 | 00:00:00 | | 2000-05-04 | 48,38 | 712.000 | 50,75 | 47,50 | 48,12 | 00:00:00 | | 2000-05-05 | 51,88 | 772.000 | 52,25 | 48,38 | 48,62 | 00:00:00 | | 2000-05-08 | 51,62 | 282.000 | 52,19 | 50,75 | 52,19 | 00:00:00 | | 2000-05-09 | 51,81 | 864.000 | 53,00 | 50,88 | 51,62 | 00:00:00 | | 2000-05-10 | 51,44 | 284.000 | 52,75 | 51,25 | 52,00 | 00:00:00 | | 2000-05-11 | 51,75 | 451.200 | 52,25 | 51,44 | 51,56 | 00:00:00 | | 2000-05-12 | 51,72 | 220.000 | 52,38 | 51,50 | 51,75 | 00:00:00 | | 2000-05-15 | 51,69 | 113.200 | 51,69 | 50,69 | 51,50 | 00:00:00 | | 2000-05-16 | 48,75 | 238.400 | 52,50 | 48,75 | 51,75 | 00:00:00 | | 2000-05-17 | 45,69 | 320.000 | 49,19 | 45,19 | 49,12 | 00:00:00 | | 2000-05-18 | 44,38 | 270.000 | 46,12 | 43,38 | 46,12 | 00:00:00 | | 2000-05-19 | 44,12 | 199.200 | 44,12 | 42,62 | 43,00 | 00:00:00 | | 2000-05-22 | 44,44 | 436.000 | 44,62 | 39,88 | 43,56 | 00:00:00 | | 2000-05-23 | 47,62 | 663.600 | 49,56 | 42,50 | 44,75 | 00:00:00 | | 2000-05-24 | 47,31 | 247.600 | 48,00 | 46,39 | 47,12 | 00:00:00 | | 2000-05-25 | 46,00 | 464.000 | 48,50 | 45,75 | 48,31 | 00:00:00 | | 2000-05-26 | 46,00 | 508.800 | 46,75 | 45,81 | 45,88 | 00:00:00 | | 2000-05-30 | 45,38 | 299.200 | 46,62 | 44,12 | 46,62 | 00:00:00 | | 2000-05-31 | 44,94 | 186.400 | 46,44 | 44,94 | 45,38 | 00:00:00 | | 2000-06-01 | 47,81 | 118.400 | 48,19 | 45,25 | 45,38 | 00:00:00 | | 2000-06-02 | 46,00 | 200.000 | 48,75 | 46,00 | 48,38 | 00:00:00 | | 2000-06-05 | 45,56 | 366.400 | 46,38 | 44,06 | 46,31 | 00:00:00 | | 2000-06-06 | 45,03 | 352.000 | 46,31 | 44,81 | 45,28 | 00:00:00 | | 2000-06-07 | 44,88 | 359.200 | 45,38 | 44,50 | 45,25 | 00:00:00 | | 2000-06-08 | 43,12 | 486.800 | 44,50 | 42,19 | 44,50 | 00:00:00 | | 2000-06-09 | 43,22 | 482.800 | 43,75 | 42,31 | 43,62 | 00:00:00 | | 2000-06-12 | 46,38 | 208.000 | 47,88 | 43,31 | 43,50 | 00:00:00 | | 2000-06-13 | 46,88 | 157.200 | 47,00 | 45,50 | 46,25 | 00:00:00 | | 2000-06-14 | 47,06 | 162.400 | 48,38 | 45,69 | 46,88 | 00:00:00 | | 2000-06-15 | 46,81 | 204.800 | 47,25 | 45,44 | 47,00 | 00:00:00 | | 2000-06-16 | 47,25 | 702.400 | 49,75 | 46,81 | 47,12 | 00:00:00 | | 2000-06-19 | 46,00 | 121.600 | 47,62 | 44,75 | 47,50 | 00:00:00 | | 2000-06-20 | 44,06 | 532.400 | 46,12 | 44,00 | 46,12 | 00:00:00 | | 2000-06-21 | 42,50 | 354.400 | 44,25 | 41,75 | 44,12 | 00:00:00 | | 2000-06-22 | 41,50 | 384.800 | 43,12 | 41,50 | 42,56 | 00:00:00 | | 2000-06-23 | 41,75 | 316.000 | 43,12 | 41,50 | 42,75 | 00:00:00 | | 2000-06-26 | 41,75 | 395.200 | 42,38 | 40,88 | 42,00 | 00:00:00 | | 2000-06-27 | 41,56 | 378.400 | 42,12 | 40,94 | 41,62 | 00:00:00 | | 2000-06-28 | 42,50 | 718.400 | 43,75 | 41,50 | 41,50 | 00:00:00 | | 2000-06-29 | 41,56 | 793.600 | 43,06 | 39,25 | 42,62 | 00:00:00 | | 2000-06-30 | 49,50 | 2.358.400 | 49,75 | 41,31 | 41,38 | 00:00:00 | | 2000-07-03 | 47,44 | 349.600 | 47,94 | 45,75 | 47,50 | 00:00:00 | | 2000-07-05 | 47,75 | 290.400 | 48,38 | 46,69 | 46,69 | 00:00:00 | | 2000-07-06 | 47,00 | 333.600 | 47,94 | 46,50 | 47,81 | 00:00:00 | | 2000-07-07 | 47,50 | 199.200 | 48,12 | 46,69 | 46,88 | 00:00:00 | | 2000-07-10 | 50,00 | 543.200 | 50,12 | 47,12 | 48,00 | 00:00:00 | | 2000-07-11 | 51,50 | 535.600 | 52,06 | 49,62 | 49,81 | 00:00:00 | | 2000-07-12 | 53,19 | 406.400 | 53,38 | 50,00 | 51,75 | 00:00:00 | | 2000-07-13 | 53,12 | 322.400 | 53,12 | 51,62 | 52,56 | 00:00:00 | | 2000-07-14 | 54,19 | 364.000 | 54,36 | 53,12 | 53,19 | 00:00:00 | | 2000-07-17 | 55,38 | 460.400 | 55,62 | 53,75 | 54,25 | 00:00:00 | | 2000-07-18 | 55,62 | 484.800 | 56,25 | 54,25 | 55,00 | 00:00:00 | | 2000-07-19 | 53,25 | 663.200 | 56,50 | 52,75 | 56,44 | 00:00:00 | | 2000-07-20 | 56,38 | 876.000 | 56,56 | 53,50 | 53,62 | 00:00:00 | | 2000-07-21 | 56,69 | 412.000 | 57,06 | 55,94 | 56,38 | 00:00:00 | | 2000-07-24 | 55,88 | 209.200 | 56,94 | 55,88 | 56,94 | 00:00:00 | | 2000-07-25 | 57,00 | 408.000 | 57,88 | 56,12 | 56,38 | 00:00:00 | | 2000-07-26 | 59,69 | 866.400 | 59,69 | 57,00 | 58,00 | 00:00:00 | | 2000-07-27 | 58,94 | 988.800 | 59,88 | 58,25 | 59,00 | 00:00:00 | | 2000-07-28 | 59,94 | 580.800 | 60,06 | 58,56 | 59,00 | 00:00:00 | | 2000-07-31 | 63,77 | 699.600 | 64,12 | 59,12 | 59,88 | 00:00:00 | | 2000-08-01 | 59,81 | 391.200 | 63,50 | 59,00 | 63,50 | 00:00:00 | | 2000-08-02 | 58,50 | 885.200 | 60,75 | 57,62 | 60,12 | 00:00:00 | | 2000-08-03 | 58,06 | 191.600 | 58,25 | 56,12 | 57,75 | 00:00:00 | | 2000-08-04 | 57,81 | 125.600 | 58,38 | 56,75 | 58,38 | 00:00:00 | | 2000-08-07 | 58,06 | 172.000 | 58,25 | 57,50 | 58,25 | 00:00:00 | | 2000-08-08 | 56,77 | 232.000 | 58,25 | 56,50 | 58,19 | 00:00:00 | | 2000-08-09 | 58,12 | 212.400 | 58,38 | 56,75 | 57,50 | 00:00:00 | | 2000-08-10 | 59,12 | 406.000 | 60,25 | 58,00 | 58,38 | 00:00:00 | | 2000-08-11 | 60,12 | 246.400 | 60,50 | 59,00 | 59,44 | 00:00:00 | | 2000-08-14 | 60,12 | 229.200 | 60,25 | 59,50 | 60,25 | 00:00:00 | | 2000-08-15 | 57,62 | 151.200 | 60,12 | 57,50 | 60,12 | 00:00:00 | | 2000-08-16 | 60,25 | 391.600 | 60,25 | 57,62 | 57,62 | 00:00:00 | | 2000-08-17 | 61,06 | 89.600 | 61,06 | 60,00 | 60,00 | 00:00:00 | | 2000-08-18 | 61,12 | 454.400 | 61,50 | 60,38 | 60,91 | 00:00:00 | | 2000-08-21 | 60,58 | 615.600 | 61,50 | 60,12 | 61,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
