|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 57,55 | 2.281.900 | 58,00 | 56,80 | 57,22 | 00:00:00 | | 2012-09-21 | 57,62 | 2.149.100 | 57,83 | 57,20 | 57,50 | 00:00:00 | | 2012-09-24 | 58,57 | 1.298.100 | 58,57 | 57,02 | 57,14 | 00:00:00 | | 2012-09-25 | 59,04 | 3.298.000 | 60,94 | 58,99 | 59,14 | 00:00:00 | | 2012-09-26 | 59,06 | 1.757.800 | 59,90 | 58,82 | 59,67 | 00:00:00 | | 2012-09-27 | 59,27 | 891.000 | 59,40 | 58,72 | 59,17 | 00:00:00 | | 2012-09-28 | 58,58 | 1.490.000 | 59,16 | 58,11 | 59,16 | 00:00:00 | | 2012-10-01 | 59,10 | 1.738.600 | 60,32 | 58,70 | 58,90 | 00:00:00 | | 2012-10-02 | 58,60 | 1.197.000 | 59,33 | 58,20 | 59,17 | 00:00:00 | | 2012-10-03 | 59,87 | 1.409.200 | 59,89 | 58,85 | 58,85 | 00:00:00 | | 2012-10-04 | 59,90 | 958.900 | 60,29 | 59,34 | 59,86 | 00:00:00 | | 2012-10-05 | 60,31 | 998.700 | 61,02 | 60,06 | 60,15 | 00:00:00 | | 2012-10-08 | 59,99 | 975.700 | 60,84 | 59,94 | 60,58 | 00:00:00 | | 2012-10-09 | 59,37 | 1.141.800 | 60,44 | 59,11 | 59,77 | 00:00:00 | | 2012-10-10 | 59,00 | 1.152.700 | 59,95 | 58,83 | 59,50 | 00:00:00 | | 2012-10-11 | 58,90 | 726.400 | 59,65 | 58,86 | 59,49 | 00:00:00 | | 2012-10-12 | 59,94 | 1.574.700 | 60,91 | 59,49 | 59,51 | 00:00:00 | | 2012-10-15 | 60,36 | 768.800 | 60,53 | 59,72 | 60,14 | 00:00:00 | | 2012-10-16 | 60,90 | 1.031.000 | 61,50 | 60,41 | 60,91 | 00:00:00 | | 2012-10-17 | 61,69 | 1.654.000 | 63,16 | 61,33 | 63,00 | 00:00:00 | | 2012-10-18 | 61,40 | 935.700 | 61,68 | 61,00 | 61,48 | 00:00:00 | | 2012-10-19 | 60,72 | 1.490.200 | 61,58 | 60,37 | 61,51 | 00:00:00 | | 2012-10-22 | 59,85 | 1.581.900 | 60,88 | 59,63 | 60,75 | 00:00:00 | | 2012-10-23 | 60,98 | 1.869.600 | 61,29 | 59,59 | 60,88 | 00:00:00 | | 2012-10-24 | 57,55 | 4.023.000 | 59,80 | 57,16 | 58,99 | 00:00:00 | | 2012-10-25 | 59,10 | 1.837.000 | 59,36 | 57,55 | 57,55 | 00:00:00 | | 2012-10-26 | 59,41 | 1.539.100 | 59,62 | 58,80 | 59,01 | 00:00:00 | | 2012-10-31 | 60,31 | 1.512.100 | 61,14 | 57,97 | 59,65 | 00:00:00 | | 2012-11-01 | 61,57 | 1.522.400 | 61,86 | 59,97 | 60,42 | 00:00:00 | | 2012-11-02 | 61,48 | 996.900 | 62,05 | 61,37 | 62,05 | 00:00:00 | | 2012-11-05 | 62,03 | 809.600 | 62,15 | 61,15 | 61,58 | 00:00:00 | | 2012-11-06 | 62,92 | 1.318.300 | 63,49 | 62,11 | 62,16 | 00:00:00 | | 2012-11-07 | 62,22 | 1.395.700 | 62,56 | 61,85 | 62,05 | 00:00:00 | | 2012-11-08 | 61,50 | 918.600 | 62,48 | 61,12 | 61,97 | 00:00:00 | | 2012-11-09 | 61,48 | 1.199.700 | 62,19 | 61,06 | 61,49 | 00:00:00 | | 2012-11-12 | 61,38 | 624.700 | 61,76 | 61,14 | 61,48 | 00:00:00 | | 2012-11-13 | 61,39 | 1.224.500 | 62,42 | 61,24 | 61,29 | 00:00:00 | | 2012-11-14 | 59,87 | 1.457.300 | 61,56 | 59,68 | 61,53 | 00:00:00 | | 2012-11-15 | 59,53 | 1.007.100 | 60,05 | 59,34 | 59,91 | 00:00:00 | | 2012-11-16 | 59,16 | 1.065.200 | 59,79 | 58,63 | 59,49 | 00:00:00 | | 2012-11-19 | 59,81 | 1.080.700 | 60,18 | 59,28 | 59,91 | 00:00:00 | | 2012-11-20 | 60,07 | 628.500 | 60,11 | 59,52 | 59,58 | 00:00:00 | | 2012-11-21 | 60,22 | 508.700 | 60,41 | 59,97 | 60,09 | 00:00:00 | | 2012-11-23 | 60,98 | 387.000 | 60,99 | 59,96 | 60,14 | 00:00:00 | | 2012-11-26 | 61,48 | 702.000 | 61,48 | 60,75 | 60,79 | 00:00:00 | | 2012-11-27 | 60,83 | 957.000 | 61,77 | 60,73 | 61,33 | 00:00:00 | | 2012-11-28 | 61,73 | 1.114.200 | 61,91 | 60,41 | 60,56 | 00:00:00 | | 2012-11-29 | 61,97 | 1.228.300 | 62,57 | 61,66 | 61,98 | 00:00:00 | | 2012-11-30 | 61,74 | 1.357.400 | 62,37 | 61,46 | 62,22 | 00:00:00 | | 2012-12-03 | 61,00 | 780.600 | 62,14 | 60,68 | 62,03 | 00:00:00 | | 2012-12-04 | 61,02 | 797.600 | 61,52 | 60,75 | 60,98 | 00:00:00 | | 2012-12-05 | 61,91 | 870.000 | 62,10 | 61,06 | 61,08 | 00:00:00 | | 2012-12-06 | 60,64 | 969.300 | 61,95 | 60,42 | 61,64 | 00:00:00 | | 2012-12-07 | 60,60 | 783.400 | 60,97 | 60,14 | 60,78 | 00:00:00 | | 2012-12-10 | 61,94 | 1.139.600 | 62,05 | 60,72 | 60,76 | 00:00:00 | | 2012-12-11 | 62,26 | 1.429.100 | 62,81 | 61,96 | 62,47 | 00:00:00 | | 2012-12-12 | 61,91 | 877.300 | 62,65 | 61,71 | 62,57 | 00:00:00 | | 2012-12-13 | 61,64 | 605.400 | 62,39 | 61,27 | 61,63 | 00:00:00 | | 2012-12-14 | 61,52 | 886.800 | 61,96 | 61,40 | 61,73 | 00:00:00 | | 2012-12-17 | 62,19 | 814.600 | 62,19 | 61,61 | 61,78 | 00:00:00 | | 2012-12-18 | 63,55 | 1.473.300 | 63,93 | 62,28 | 62,44 | 00:00:00 | | 2012-12-19 | 63,63 | 987.400 | 64,14 | 63,39 | 63,72 | 00:00:00 | | 2012-12-20 | 63,76 | 1.039.500 | 63,96 | 63,33 | 63,53 | 00:00:00 | | 2012-12-21 | 63,60 | 2.277.800 | 63,98 | 62,81 | 63,01 | 00:00:00 | | 2012-12-24 | 63,32 | 358.400 | 63,80 | 63,18 | 63,25 | 00:00:00 | | 2012-12-26 | 62,99 | 524.500 | 63,88 | 62,99 | 63,54 | 00:00:00 | | 2012-12-27 | 62,80 | 786.700 | 63,12 | 62,33 | 62,95 | 00:00:00 | | 2012-12-28 | 62,15 | 651.200 | 62,85 | 62,15 | 62,34 | 00:00:00 | | 2012-12-31 | 63,22 | 727.500 | 63,25 | 62,06 | 62,18 | 00:00:00 | | 2013-01-02 | 63,16 | 3.084.300 | 64,88 | 61,65 | 64,11 | 00:00:00 | | 2013-01-03 | 62,34 | 2.893.100 | 63,16 | 61,93 | 62,54 | 00:00:00 | | 2013-01-04 | 63,04 | 1.273.600 | 63,54 | 62,07 | 62,15 | 00:00:00 | | 2013-01-07 | 63,15 | 1.077.500 | 63,45 | 62,50 | 62,51 | 00:00:00 | | 2013-01-08 | 63,21 | 1.734.200 | 63,30 | 61,81 | 62,81 | 00:00:00 | | 2013-01-09 | 64,21 | 1.788.100 | 64,26 | 63,01 | 63,19 | 00:00:00 | | 2013-01-10 | 64,38 | 1.330.400 | 64,87 | 64,04 | 64,59 | 00:00:00 | | 2013-01-11 | 64,54 | 866.400 | 64,64 | 64,28 | 64,40 | 00:00:00 | | 2013-01-14 | 64,80 | 1.167.000 | 64,99 | 64,26 | 64,56 | 00:00:00 | | 2013-01-15 | 65,35 | 999.600 | 65,53 | 64,51 | 65,03 | 00:00:00 | | 2013-01-16 | 64,73 | 1.596.200 | 65,36 | 64,05 | 65,27 | 00:00:00 | | 2013-01-17 | 64,88 | 871.700 | 64,94 | 64,24 | 64,87 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
