|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 60,58 | 615.600 | 61,50 | 60,12 | 61,50 | 00:00:00 | | 2000-08-22 | 58,81 | 176.000 | 60,62 | 58,00 | 60,06 | 00:00:00 | | 2000-08-23 | 57,75 | 192.000 | 59,88 | 56,50 | 59,44 | 00:00:00 | | 2000-08-24 | 59,50 | 182.000 | 60,00 | 57,38 | 57,38 | 00:00:00 | | 2000-08-25 | 61,75 | 635.600 | 61,88 | 59,00 | 59,50 | 00:00:00 | | 2000-08-28 | 59,00 | 104.800 | 61,75 | 59,00 | 61,38 | 00:00:00 | | 2000-08-29 | 59,38 | 140.000 | 59,75 | 58,75 | 59,31 | 00:00:00 | | 2000-08-30 | 59,31 | 201.600 | 59,50 | 58,75 | 59,12 | 00:00:00 | | 2000-08-31 | 59,19 | 164.000 | 59,50 | 59,12 | 59,50 | 00:00:00 | | 2000-09-01 | 58,62 | 356.800 | 59,81 | 58,31 | 59,44 | 00:00:00 | | 2000-09-05 | 58,19 | 220.800 | 59,00 | 58,12 | 58,75 | 00:00:00 | | 2000-09-06 | 58,19 | 188.000 | 59,00 | 57,88 | 58,12 | 00:00:00 | | 2000-09-07 | 58,75 | 104.000 | 59,25 | 58,12 | 58,12 | 00:00:00 | | 2000-09-08 | 58,44 | 288.400 | 59,50 | 58,38 | 58,75 | 00:00:00 | | 2000-09-11 | 56,88 | 726.800 | 58,31 | 56,00 | 58,31 | 00:00:00 | | 2000-09-12 | 57,31 | 99.600 | 57,50 | 56,00 | 56,00 | 00:00:00 | | 2000-09-13 | 59,03 | 224.000 | 59,50 | 57,25 | 57,62 | 00:00:00 | | 2000-09-14 | 59,56 | 100.000 | 59,88 | 58,88 | 59,00 | 00:00:00 | | 2000-09-15 | 59,50 | 382.400 | 60,00 | 58,75 | 59,00 | 00:00:00 | | 2000-09-18 | 56,12 | 456.800 | 59,62 | 55,19 | 59,62 | 00:00:00 | | 2000-09-19 | 56,19 | 259.200 | 56,75 | 55,75 | 56,31 | 00:00:00 | | 2000-09-20 | 56,50 | 292.800 | 57,00 | 56,12 | 56,62 | 00:00:00 | | 2000-09-21 | 58,25 | 426.000 | 60,38 | 56,88 | 57,25 | 00:00:00 | | 2000-09-22 | 57,81 | 165.600 | 58,25 | 57,38 | 58,25 | 00:00:00 | | 2000-09-25 | 57,62 | 126.400 | 57,81 | 57,31 | 57,50 | 00:00:00 | | 2000-09-26 | 56,31 | 588.800 | 57,81 | 54,62 | 57,81 | 00:00:00 | | 2000-09-27 | 55,64 | 90.400 | 56,56 | 55,25 | 56,56 | 00:00:00 | | 2000-09-28 | 56,56 | 204.000 | 56,75 | 54,77 | 55,25 | 00:00:00 | | 2000-09-29 | 56,36 | 211.200 | 57,00 | 54,56 | 57,00 | 00:00:00 | | 2000-10-02 | 53,56 | 255.200 | 56,00 | 53,44 | 55,88 | 00:00:00 | | 2000-10-03 | 52,50 | 400.400 | 54,38 | 52,19 | 54,12 | 00:00:00 | | 2000-10-04 | 54,94 | 314.400 | 56,00 | 52,44 | 52,50 | 00:00:00 | | 2000-10-05 | 54,81 | 96.000 | 55,25 | 54,25 | 54,25 | 00:00:00 | | 2000-10-06 | 52,81 | 234.800 | 55,81 | 51,50 | 55,81 | 00:00:00 | | 2000-10-09 | 47,94 | 1.601.600 | 52,50 | 44,62 | 52,48 | 00:00:00 | | 2000-10-10 | 52,62 | 864.800 | 53,31 | 48,06 | 49,09 | 00:00:00 | | 2000-10-11 | 54,19 | 344.000 | 55,38 | 53,50 | 54,31 | 00:00:00 | | 2000-10-12 | 53,31 | 368.800 | 54,94 | 52,88 | 54,50 | 00:00:00 | | 2000-10-13 | 55,62 | 339.600 | 55,75 | 52,75 | 52,75 | 00:00:00 | | 2000-10-16 | 56,50 | 204.800 | 58,06 | 54,62 | 55,00 | 00:00:00 | | 2000-10-17 | 56,00 | 370.400 | 56,75 | 54,88 | 55,88 | 00:00:00 | | 2000-10-18 | 51,12 | 1.499.200 | 54,75 | 50,19 | 54,69 | 00:00:00 | | 2000-10-19 | 50,64 | 650.400 | 53,06 | 50,62 | 51,06 | 00:00:00 | | 2000-10-20 | 52,00 | 525.600 | 52,36 | 50,73 | 50,73 | 00:00:00 | | 2000-10-23 | 51,06 | 119.200 | 52,88 | 51,06 | 52,12 | 00:00:00 | | 2000-10-24 | 51,23 | 211.600 | 51,88 | 50,88 | 51,50 | 00:00:00 | | 2000-10-25 | 51,62 | 171.200 | 52,75 | 51,25 | 51,50 | 00:00:00 | | 2000-10-26 | 56,75 | 295.600 | 56,75 | 51,75 | 51,75 | 00:00:00 | | 2000-10-27 | 55,58 | 195.200 | 57,50 | 54,75 | 57,48 | 00:00:00 | | 2000-10-30 | 55,06 | 336.000 | 55,75 | 54,50 | 55,00 | 00:00:00 | | 2000-10-31 | 54,69 | 261.600 | 56,12 | 54,50 | 55,00 | 00:00:00 | | 2000-11-01 | 55,56 | 196.800 | 55,88 | 55,06 | 55,12 | 00:00:00 | | 2000-11-02 | 56,00 | 284.800 | 56,06 | 54,50 | 54,50 | 00:00:00 | | 2000-11-03 | 54,88 | 238.800 | 56,25 | 54,56 | 56,12 | 00:00:00 | | 2000-11-06 | 54,88 | 218.400 | 56,00 | 54,88 | 54,88 | 00:00:00 | | 2000-11-07 | 54,00 | 168.800 | 55,44 | 53,12 | 55,38 | 00:00:00 | | 2000-11-08 | 55,00 | 410.400 | 56,00 | 53,19 | 54,19 | 00:00:00 | | 2000-11-09 | 54,88 | 343.600 | 55,25 | 54,38 | 55,23 | 00:00:00 | | 2000-11-10 | 53,19 | 172.800 | 55,00 | 53,00 | 55,00 | 00:00:00 | | 2000-11-13 | 53,69 | 185.600 | 54,00 | 52,62 | 53,12 | 00:00:00 | | 2000-11-14 | 54,88 | 527.200 | 55,56 | 54,50 | 54,50 | 00:00:00 | | 2000-11-15 | 55,38 | 465.200 | 55,88 | 54,50 | 54,88 | 00:00:00 | | 2000-11-16 | 55,62 | 361.600 | 58,00 | 54,25 | 55,50 | 00:00:00 | | 2000-11-17 | 56,75 | 230.000 | 58,38 | 56,38 | 56,50 | 00:00:00 | | 2000-11-20 | 57,00 | 288.800 | 59,00 | 56,50 | 56,86 | 00:00:00 | | 2000-11-21 | 58,12 | 493.600 | 58,25 | 57,00 | 58,00 | 00:00:00 | | 2000-11-22 | 60,00 | 657.200 | 60,00 | 57,06 | 57,44 | 00:00:00 | | 2000-11-24 | 60,50 | 212.000 | 60,50 | 59,25 | 59,88 | 00:00:00 | | 2000-11-27 | 61,06 | 372.400 | 61,94 | 60,48 | 60,48 | 00:00:00 | | 2000-11-28 | 59,56 | 248.000 | 61,38 | 58,75 | 60,25 | 00:00:00 | | 2000-11-29 | 58,94 | 250.800 | 60,06 | 58,31 | 59,39 | 00:00:00 | | 2000-11-30 | 56,62 | 350.400 | 60,06 | 55,75 | 58,52 | 00:00:00 | | 2000-12-01 | 58,25 | 236.800 | 58,25 | 56,38 | 56,38 | 00:00:00 | | 2000-12-04 | 30,19 | 341.200 | 30,62 | 28,56 | 29,73 | 00:00:00 | | 2000-12-05 | 30,19 | 480.200 | 31,25 | 30,00 | 30,61 | 00:00:00 | | 2000-12-06 | 30,88 | 407.800 | 31,38 | 30,50 | 30,88 | 00:00:00 | | 2000-12-07 | 31,88 | 731.600 | 32,38 | 30,62 | 30,62 | 00:00:00 | | 2000-12-08 | 32,50 | 2.229.200 | 32,88 | 31,75 | 31,80 | 00:00:00 | | 2000-12-11 | 32,50 | 1.092.800 | 32,75 | 31,81 | 32,69 | 00:00:00 | | 2000-12-12 | 30,38 | 980.600 | 32,19 | 30,12 | 32,14 | 00:00:00 | | 2000-12-13 | 29,44 | 705.800 | 31,50 | 28,88 | 31,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
