|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 29,44 | 705.800 | 31,50 | 28,88 | 31,12 | 00:00:00 | | 2000-12-14 | 29,38 | 358.200 | 29,94 | 29,00 | 29,34 | 00:00:00 | | 2000-12-15 | 27,50 | 2.177.800 | 29,62 | 27,00 | 28,69 | 00:00:00 | | 2000-12-18 | 29,56 | 652.600 | 30,00 | 27,44 | 27,50 | 00:00:00 | | 2000-12-19 | 29,94 | 474.000 | 30,94 | 29,50 | 29,88 | 00:00:00 | | 2000-12-20 | 29,56 | 1.052.200 | 30,62 | 29,50 | 30,16 | 00:00:00 | | 2000-12-21 | 29,50 | 970.200 | 30,50 | 29,00 | 30,06 | 00:00:00 | | 2000-12-22 | 29,50 | 1.240.000 | 30,25 | 29,25 | 30,19 | 00:00:00 | | 2000-12-26 | 29,00 | 375.200 | 29,88 | 28,88 | 29,88 | 00:00:00 | | 2000-12-27 | 32,12 | 1.013.800 | 32,12 | 29,25 | 29,69 | 00:00:00 | | 2000-12-28 | 31,81 | 874.000 | 32,12 | 31,50 | 31,75 | 00:00:00 | | 2000-12-29 | 31,44 | 578.800 | 32,25 | 31,44 | 32,00 | 00:00:00 | | 2001-01-02 | 29,88 | 1.192.200 | 32,25 | 28,88 | 31,88 | 00:00:00 | | 2001-01-03 | 31,94 | 1.008.600 | 32,00 | 29,38 | 29,75 | 00:00:00 | | 2001-01-04 | 31,62 | 1.120.600 | 32,25 | 30,50 | 31,94 | 00:00:00 | | 2001-01-05 | 31,25 | 572.200 | 31,25 | 30,50 | 31,00 | 00:00:00 | | 2001-01-08 | 30,06 | 872.600 | 30,95 | 29,50 | 30,95 | 00:00:00 | | 2001-01-09 | 29,75 | 516.400 | 30,25 | 28,88 | 30,25 | 00:00:00 | | 2001-01-10 | 29,44 | 996.400 | 30,00 | 29,00 | 30,00 | 00:00:00 | | 2001-01-11 | 28,00 | 942.000 | 29,31 | 27,75 | 29,30 | 00:00:00 | | 2001-01-12 | 27,31 | 1.384.600 | 29,23 | 27,00 | 29,19 | 00:00:00 | | 2001-01-16 | 27,81 | 434.000 | 28,73 | 27,06 | 27,25 | 00:00:00 | | 2001-01-17 | 28,06 | 626.600 | 28,25 | 27,50 | 28,06 | 00:00:00 | | 2001-01-18 | 28,38 | 1.174.800 | 28,62 | 27,94 | 27,94 | 00:00:00 | | 2001-01-19 | 28,06 | 753.000 | 28,44 | 27,38 | 28,44 | 00:00:00 | | 2001-01-22 | 28,12 | 372.600 | 28,50 | 28,00 | 28,00 | 00:00:00 | | 2001-01-23 | 28,50 | 627.200 | 28,75 | 28,00 | 28,38 | 00:00:00 | | 2001-01-24 | 26,81 | 1.426.800 | 28,75 | 26,56 | 28,59 | 00:00:00 | | 2001-01-25 | 27,81 | 1.136.400 | 28,19 | 26,25 | 26,81 | 00:00:00 | | 2001-01-26 | 27,44 | 226.400 | 28,00 | 27,25 | 27,84 | 00:00:00 | | 2001-01-29 | 27,89 | 605.000 | 28,19 | 26,75 | 28,00 | 00:00:00 | | 2001-01-30 | 27,75 | 419.400 | 28,69 | 27,38 | 28,11 | 00:00:00 | | 2001-01-31 | 29,94 | 1.348.800 | 30,19 | 27,94 | 28,00 | 00:00:00 | | 2001-02-01 | 28,00 | 1.107.600 | 30,50 | 27,50 | 29,38 | 00:00:00 | | 2001-02-02 | 29,38 | 844.200 | 30,25 | 28,38 | 29,50 | 00:00:00 | | 2001-02-05 | 28,88 | 817.200 | 29,94 | 28,25 | 29,56 | 00:00:00 | | 2001-02-06 | 29,56 | 607.800 | 30,12 | 29,00 | 29,00 | 00:00:00 | | 2001-02-07 | 29,53 | 157.400 | 30,12 | 29,44 | 29,55 | 00:00:00 | | 2001-02-08 | 29,31 | 165.000 | 30,44 | 29,12 | 29,50 | 00:00:00 | | 2001-02-09 | 29,25 | 349.800 | 29,50 | 28,70 | 29,31 | 00:00:00 | | 2001-02-12 | 29,06 | 164.200 | 29,62 | 28,81 | 28,88 | 00:00:00 | | 2001-02-13 | 29,75 | 308.600 | 29,88 | 29,00 | 29,06 | 00:00:00 | | 2001-02-14 | 29,62 | 225.400 | 30,00 | 29,25 | 29,69 | 00:00:00 | | 2001-02-15 | 30,19 | 425.600 | 30,25 | 29,38 | 29,94 | 00:00:00 | | 2001-02-16 | 30,02 | 477.200 | 30,12 | 29,75 | 30,12 | 00:00:00 | | 2001-02-20 | 30,25 | 249.200 | 30,25 | 29,94 | 30,00 | 00:00:00 | | 2001-02-21 | 29,56 | 437.800 | 30,69 | 29,12 | 30,38 | 00:00:00 | | 2001-02-22 | 29,62 | 285.800 | 30,00 | 28,50 | 29,69 | 00:00:00 | | 2001-02-23 | 29,69 | 228.600 | 30,00 | 29,25 | 29,31 | 00:00:00 | | 2001-02-26 | 29,81 | 304.200 | 30,00 | 29,06 | 29,81 | 00:00:00 | | 2001-02-27 | 29,62 | 195.200 | 30,06 | 29,56 | 29,56 | 00:00:00 | | 2001-02-28 | 29,88 | 337.200 | 30,00 | 29,56 | 29,75 | 00:00:00 | | 2001-03-01 | 30,00 | 464.000 | 30,06 | 29,12 | 30,00 | 00:00:00 | | 2001-03-02 | 29,75 | 314.200 | 30,00 | 29,19 | 29,88 | 00:00:00 | | 2001-03-05 | 29,56 | 164.600 | 30,06 | 29,56 | 30,00 | 00:00:00 | | 2001-03-06 | 30,33 | 287.400 | 30,50 | 29,62 | 29,62 | 00:00:00 | | 2001-03-07 | 31,00 | 615.200 | 31,06 | 29,91 | 30,00 | 00:00:00 | | 2001-03-08 | 30,50 | 270.400 | 31,00 | 30,38 | 30,75 | 00:00:00 | | 2001-03-09 | 30,38 | 343.400 | 31,00 | 29,75 | 30,38 | 00:00:00 | | 2001-03-12 | 28,56 | 340.600 | 30,38 | 28,50 | 30,38 | 00:00:00 | | 2001-03-13 | 28,25 | 347.400 | 28,88 | 27,44 | 28,58 | 00:00:00 | | 2001-03-14 | 26,39 | 522.800 | 27,75 | 26,38 | 27,75 | 00:00:00 | | 2001-03-15 | 25,44 | 2.564.000 | 27,06 | 22,94 | 26,81 | 00:00:00 | | 2001-03-16 | 23,62 | 972.200 | 25,62 | 23,38 | 25,00 | 00:00:00 | | 2001-03-19 | 25,88 | 540.800 | 26,12 | 24,44 | 24,62 | 00:00:00 | | 2001-03-20 | 27,31 | 555.800 | 27,69 | 25,94 | 26,00 | 00:00:00 | | 2001-03-21 | 27,27 | 615.800 | 27,78 | 26,81 | 27,30 | 00:00:00 | | 2001-03-22 | 27,06 | 998.200 | 27,69 | 26,12 | 27,62 | 00:00:00 | | 2001-03-23 | 27,77 | 1.205.000 | 28,00 | 26,50 | 27,00 | 00:00:00 | | 2001-03-26 | 27,94 | 501.800 | 28,25 | 27,44 | 27,75 | 00:00:00 | | 2001-03-27 | 27,06 | 771.600 | 28,12 | 26,75 | 28,12 | 00:00:00 | | 2001-03-28 | 25,61 | 1.022.000 | 27,81 | 25,00 | 27,00 | 00:00:00 | | 2001-03-29 | 26,31 | 1.562.000 | 26,88 | 25,14 | 25,86 | 00:00:00 | | 2001-03-30 | 27,38 | 761.600 | 28,31 | 26,56 | 26,75 | 00:00:00 | | 2001-04-02 | 26,44 | 660.200 | 28,12 | 25,62 | 27,62 | 00:00:00 | | 2001-04-03 | 24,81 | 514.400 | 26,44 | 24,25 | 26,38 | 00:00:00 | | 2001-04-04 | 25,38 | 1.068.000 | 26,00 | 24,75 | 25,12 | 00:00:00 | | 2001-04-05 | 25,50 | 513.400 | 26,19 | 24,62 | 26,00 | 00:00:00 | | 2001-04-06 | 25,19 | 393.200 | 26,75 | 25,19 | 25,44 | 00:00:00 | | 2001-04-09 | 24,23 | 682.600 | 25,95 | 23,46 | 25,50 | 00:00:00 | | 2001-04-10 | 25,05 | 341.600 | 25,30 | 24,22 | 24,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
