|
 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 | | 2013-01-17 | 64,88 | 871.700 | 64,94 | 64,24 | 64,87 | 00:00:00 | | 2013-01-18 | 65,51 | 1.172.400 | 65,56 | 64,63 | 64,80 | 00:00:00 | | 2013-01-22 | 66,07 | 912.000 | 66,29 | 65,25 | 65,35 | 00:00:00 | | 2013-01-28 | 67,51 | 1.658.000 | 67,83 | 66,90 | 67,53 | 00:00:00 | | 2013-01-31 | 66,15 | 2.546.200 | 67,08 | 65,00 | 66,78 | 00:00:00 | | 2013-02-01 | 66,89 | 1.352.400 | 67,11 | 65,99 | 66,75 | 00:00:00 | | 2013-02-08 | 59,72 | 2.604.200 | 59,98 | 59,13 | 59,36 | 00:00:00 | | 2013-02-13 | 58,81 | 2.011.400 | 59,35 | 58,45 | 59,27 | 00:00:00 | | 2013-02-14 | 58,08 | 1.947.200 | 58,78 | 57,93 | 58,64 | 00:00:00 | | 2013-02-19 | 58,37 | 1.932.200 | 58,51 | 57,43 | 57,95 | 00:00:00 | | 2013-02-20 | 58,47 | 1.875.200 | 58,90 | 58,20 | 58,40 | 00:00:00 | | 2013-02-21 | 57,52 | 1.777.800 | 58,31 | 57,46 | 58,25 | 00:00:00 | | 2013-02-22 | 57,97 | 986.800 | 58,21 | 57,71 | 57,83 | 00:00:00 | | 2013-02-27 | 57,19 | 2.017.800 | 57,57 | 55,98 | 55,98 | 00:00:00 | | 2013-02-28 | 57,02 | 1.993.400 | 57,56 | 56,90 | 57,19 | 00:00:00 | | 2013-03-01 | 57,06 | 1.566.200 | 57,40 | 56,61 | 56,74 | 00:00:00 | | 2013-03-04 | 57,06 | 1.839.400 | 57,26 | 56,27 | 57,06 | 00:00:00 | | 2013-03-05 | 57,54 | 3.039.100 | 57,83 | 57,07 | 57,17 | 00:00:00 | | 2013-03-06 | 57,23 | 1.390.100 | 57,77 | 57,15 | 57,60 | 00:00:00 | | 2013-03-07 | 56,93 | 1.503.300 | 57,82 | 56,79 | 57,37 | 00:00:00 | | 2013-03-08 | 57,00 | 1.882.200 | 57,54 | 56,96 | 57,16 | 00:00:00 | | 2013-03-11 | 57,00 | 1.552.200 | 57,52 | 56,95 | 56,99 | 00:00:00 | | 2013-03-15 | 59,34 | 2.334.500 | 59,40 | 58,43 | 58,95 | 00:00:00 | | 2013-03-19 | 59,04 | 1.352.100 | 59,56 | 58,65 | 59,20 | 00:00:00 | | 2013-03-20 | 58,69 | 1.396.100 | 59,29 | 58,61 | 59,02 | 00:00:00 | | 2013-03-21 | 57,44 | 1.277.900 | 58,74 | 57,41 | 58,47 | 00:00:00 | | 2013-03-22 | 58,10 | 1.487.800 | 58,24 | 57,49 | 57,65 | 00:00:00 | | 2013-03-26 | 59,01 | 1.171.300 | 59,15 | 58,46 | 58,51 | 00:00:00 | | 2013-03-27 | 59,15 | 1.241.100 | 59,17 | 58,51 | 58,62 | 00:00:00 | | 2013-04-01 | 58,60 | 1.254.500 | 59,69 | 58,47 | 59,50 | 00:00:00 | | 2013-04-02 | 58,64 | 1.383.600 | 59,00 | 58,45 | 59,00 | 00:00:00 | | 2013-04-03 | 58,14 | 1.446.300 | 58,91 | 58,07 | 58,59 | 00:00:00 | | 2013-04-04 | 58,50 | 1.244.900 | 58,57 | 58,08 | 58,42 | 00:00:00 | | 2013-04-05 | 58,98 | 1.206.800 | 59,05 | 57,57 | 57,94 | 00:00:00 | | 2013-04-08 | 59,81 | 1.131.100 | 59,82 | 58,60 | 59,10 | 00:00:00 | | 2013-04-11 | 60,59 | 848.900 | 61,11 | 60,33 | 60,82 | 00:00:00 | | 2013-04-12 | 59,00 | 2.464.700 | 59,96 | 57,74 | 59,35 | 00:00:00 | | 2013-04-15 | 57,51 | 1.367.500 | 58,95 | 57,26 | 58,95 | 00:00:00 | | 2013-04-16 | 57,17 | 1.607.300 | 57,21 | 56,13 | 56,79 | 00:00:00 | | 2013-04-17 | 56,58 | 1.235.400 | 56,84 | 56,02 | 56,63 | 00:00:00 | | 2013-04-18 | 56,25 | 1.130.000 | 56,83 | 55,94 | 56,82 | 00:00:00 | | 2013-04-22 | 57,01 | 833.900 | 57,16 | 56,02 | 56,55 | 00:00:00 | | 2013-04-30 | 59,39 | 1.406.900 | 59,40 | 58,42 | 58,92 | 00:00:00 | | 2013-05-01 | 58,90 | 1.284.900 | 59,95 | 58,81 | 59,46 | 00:00:00 | | 2013-05-02 | 59,37 | 944.600 | 59,62 | 58,96 | 59,12 | 00:00:00 | | 2013-05-03 | 60,47 | 1.430.700 | 60,73 | 59,84 | 59,87 | 00:00:00 | | 2013-05-07 | 61,56 | 2.060.300 | 61,91 | 60,25 | 60,38 | 00:00:00 | | 2013-05-08 | 57,26 | 4.612.600 | 57,90 | 56,11 | 56,65 | 00:00:00 | | 2013-05-09 | 56,00 | 6.167.300 | 57,44 | 55,73 | 57,19 | 00:00:00 | | 2013-05-10 | 57,00 | 2.383.200 | 57,37 | 56,06 | 56,23 | 00:00:00 | | 2013-05-14 | 56,87 | 1.030.700 | 56,87 | 56,05 | 56,15 | 00:00:00 | | 2013-05-15 | 57,66 | 1.089.600 | 57,86 | 56,80 | 56,94 | 00:00:00 | | 2013-05-16 | 57,87 | 1.205.300 | 58,40 | 57,51 | 57,79 | 00:00:00 | | 2013-05-17 | 58,32 | 965.900 | 58,33 | 57,84 | 58,29 | 00:00:00 | | 2013-05-29 | 57,67 | 1.423.700 | 58,06 | 57,44 | 57,67 | 00:00:00 | | 2013-05-30 | 57,47 | 998.800 | 57,99 | 57,36 | 57,81 | 00:00:00 | | 2013-06-03 | 57,04 | 1.064.600 | 57,04 | 56,38 | 56,73 | 00:00:00 | | 2013-06-04 | 56,50 | 1.250.900 | 57,41 | 56,25 | 56,97 | 00:00:00 | | 2013-06-05 | 56,26 | 1.374.500 | 56,57 | 55,95 | 56,14 | 00:00:00 | | 2013-06-13 | 56,72 | 1.380.300 | 56,95 | 55,84 | 55,84 | 00:00:00 | | 2013-06-14 | 56,50 | 1.222.200 | 57,20 | 56,38 | 56,75 | 00:00:00 | | 2013-06-21 | 54,79 | 5.348.500 | 55,73 | 54,48 | 54,78 | 00:00:00 | | 2013-06-25 | 54,70 | 1.925.900 | 55,16 | 54,37 | 55,08 | 00:00:00 | | 2013-06-26 | 55,12 | 1.200.500 | 55,46 | 54,72 | 55,32 | 00:00:00 | | 2013-06-27 | 55,73 | 1.164.600 | 56,12 | 55,33 | 55,43 | 00:00:00 | | 2013-07-01 | 56,52 | 818.300 | 57,00 | 56,23 | 56,86 | 00:00:00 | | 2013-07-16 | 60,23 | 1.509.200 | 60,55 | 59,95 | 60,16 | 00:00:00 | | 2013-07-17 | 60,05 | 794.700 | 60,65 | 59,83 | 60,53 | 00:00:00 | | 2013-07-18 | 60,70 | 849.700 | 60,82 | 60,23 | 60,24 | 00:00:00 | | 2013-07-19 | 60,60 | 705.600 | 60,93 | 60,42 | 60,67 | 00:00:00 | | 2013-07-22 | 60,54 | 758.800 | 61,13 | 60,45 | 61,12 | 00:00:00 | | 2013-07-25 | 59,18 | 828.900 | 59,34 | 58,49 | 59,26 | 00:00:00 | | 2013-07-26 | 59,39 | 479.500 | 59,44 | 58,63 | 58,71 | 00:00:00 | | 2013-08-08 | 56,73 | 1.372.800 | 56,74 | 56,02 | 56,35 | 00:00:00 | | 2013-08-09 | 56,79 | 1.088.700 | 56,96 | 56,45 | 56,88 | 00:00:00 | | 2013-08-12 | 57,06 | 906.000 | 57,14 | 56,51 | 56,59 | 00:00:00 | | 2013-08-13 | 56,44 | 742.900 | 57,17 | 56,18 | 57,07 | 00:00:00 | | 2013-08-14 | 55,72 | 952.300 | 56,66 | 55,59 | 56,34 | 00:00:00 | | 2013-08-15 | 55,88 | 1.151.600 | 56,01 | 55,26 | 55,54 | 00:00:00 | | 2013-08-16 | 56,13 | 934.400 | 56,30 | 55,58 | 55,75 | 00:00:00 | | 2013-08-26 | 58,83 | 2.684.900 | 60,57 | 57,90 | 57,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
