|
 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 | | 2013-08-26 | 58,83 | 2.684.900 | 60,57 | 57,90 | 57,90 | 00:00:00 | | 2013-08-29 | 57,43 | 968.200 | 57,93 | 57,24 | 57,51 | 00:00:00 | | 2013-09-04 | 57,51 | 999.100 | 57,59 | 56,65 | 57,20 | 00:00:00 | | 2013-09-05 | 57,85 | 1.030.600 | 58,11 | 57,13 | 57,40 | 00:00:00 | | 2013-09-12 | 59,63 | 1.405.900 | 60,05 | 59,37 | 59,85 | 00:00:00 | | 2013-09-13 | 59,13 | 1.040.400 | 59,89 | 58,67 | 59,76 | 00:00:00 | | 2013-09-16 | 60,03 | 1.015.400 | 60,32 | 59,69 | 59,77 | 00:00:00 | | 2013-09-17 | 60,39 | 1.357.600 | 60,77 | 59,72 | 59,94 | 00:00:00 | | 2013-09-18 | 61,80 | 1.680.400 | 62,09 | 60,40 | 60,57 | 00:00:00 | | 2013-09-24 | 61,71 | 1.218.100 | 62,14 | 61,55 | 61,57 | 00:00:00 | | 2013-09-25 | 60,97 | 1.466.100 | 61,75 | 60,87 | 61,67 | 00:00:00 | | 2013-09-26 | 60,92 | 1.333.300 | 61,50 | 60,46 | 61,23 | 00:00:00 | | 2013-09-27 | 60,45 | 1.066.100 | 60,97 | 60,38 | 60,83 | 00:00:00 | | 2013-09-30 | 59,59 | 2.057.200 | 59,85 | 58,70 | 59,56 | 00:00:00 | | 2013-10-07 | 58,29 | 1.730.300 | 58,61 | 57,10 | 57,47 | 00:00:00 | | 2013-10-17 | 59,51 | 1.250.300 | 59,77 | 58,66 | 58,92 | 00:00:00 | | 2013-10-18 | 60,21 | 1.534.000 | 60,50 | 59,50 | 59,58 | 00:00:00 | | 2013-10-21 | 60,56 | 933.200 | 60,61 | 60,05 | 60,33 | 00:00:00 | | 2013-10-22 | 60,72 | 1.109.100 | 61,09 | 60,24 | 60,68 | 00:00:00 | | 2013-10-23 | 60,90 | 786.100 | 61,02 | 60,51 | 60,56 | 00:00:00 | | 2013-10-31 | 59,74 | 2.419.500 | 60,33 | 59,50 | 60,32 | 00:00:00 | | 2013-11-01 | 59,94 | 2.066.600 | 60,68 | 59,50 | 60,05 | 00:00:00 | | 2013-11-05 | 60,93 | 2.871.800 | 61,75 | 60,75 | 61,32 | 00:00:00 | | 2013-11-07 | 59,60 | 2.042.800 | 60,38 | 59,44 | 60,36 | 00:00:00 | | 2013-11-08 | 59,66 | 1.440.500 | 59,76 | 59,28 | 59,50 | 00:00:00 | | 2013-11-12 | 58,92 | 2.187.100 | 59,34 | 58,90 | 59,16 | 00:00:00 | | 2013-11-13 | 59,70 | 1.881.300 | 59,88 | 58,54 | 58,72 | 00:00:00 | | 2013-11-14 | 59,92 | 1.390.100 | 60,14 | 59,70 | 59,97 | 00:00:00 | | 2013-11-15 | 59,98 | 2.131.900 | 60,44 | 59,69 | 60,25 | 00:00:00 | | 2013-11-18 | 60,08 | 1.949.400 | 60,65 | 59,95 | 60,08 | 00:00:00 | | 2013-11-29 | 58,65 | 569.500 | 59,17 | 58,59 | 58,78 | 00:00:00 | | 2013-12-06 | 57,89 | 2.457.300 | 58,48 | 57,34 | 58,48 | 00:00:00 | | 2013-12-10 | 57,72 | 1.464.800 | 58,12 | 57,52 | 57,97 | 00:00:00 | | 2013-12-11 | 57,37 | 1.867.500 | 57,82 | 57,13 | 57,56 | 00:00:00 | | 2013-12-12 | 57,13 | 2.052.100 | 57,56 | 57,01 | 57,34 | 00:00:00 | | 2013-12-16 | 56,20 | 1.995.900 | 56,76 | 55,92 | 56,64 | 00:00:00 | | 2013-12-19 | 56,48 | 1.630.000 | 56,73 | 56,28 | 56,47 | 00:00:00 | | 2013-12-20 | 56,54 | 5.227.500 | 57,10 | 56,35 | 56,40 | 00:00:00 | | 2013-12-27 | 57,72 | 1.412.800 | 57,78 | 56,92 | 57,10 | 00:00:00 | | 2013-12-30 | 58,22 | 1.267.500 | 58,43 | 57,18 | 57,18 | 00:00:00 | | 2013-12-31 | 58,35 | 953.900 | 58,55 | 58,09 | 58,24 | 00:00:00 | | 2014-01-03 | 57,28 | 1.319.600 | 58,05 | 57,07 | 58,01 | 00:00:00 | | 2014-01-06 | 56,61 | 2.063.900 | 57,76 | 56,52 | 57,65 | 00:00:00 | | 2014-01-22 | 60,23 | 1.738.200 | 60,31 | 59,73 | 59,84 | 00:00:00 | | 2014-01-23 | 59,05 | 2.290.000 | 59,73 | 58,21 | 59,27 | 00:00:00 | | 2014-01-24 | 57,21 | 2.039.400 | 58,92 | 57,18 | 58,87 | 00:00:00 | | 2014-01-28 | 57,45 | 1.784.500 | 57,49 | 56,84 | 56,92 | 00:00:00 | | 2014-01-29 | 57,63 | 2.240.800 | 58,43 | 56,87 | 56,96 | 00:00:00 | | 2014-01-30 | 58,28 | 1.655.100 | 58,68 | 57,69 | 57,94 | 00:00:00 | | 2014-02-03 | 57,73 | 2.807.400 | 58,54 | 57,11 | 57,91 | 00:00:00 | | 2014-02-04 | 58,64 | 3.252.400 | 58,88 | 57,46 | 58,11 | 00:00:00 | | 2014-02-05 | 53,16 | 10.199.900 | 54,50 | 52,50 | 53,47 | 00:00:00 | | 2014-02-10 | 52,93 | 2.233.700 | 53,43 | 52,30 | 52,38 | 00:00:00 | | 2014-02-11 | 53,87 | 2.225.300 | 54,01 | 52,73 | 52,84 | 00:00:00 | | 2014-02-12 | 53,79 | 1.666.000 | 54,54 | 53,67 | 53,94 | 00:00:00 | | 2014-02-19 | 53,77 | 1.640.400 | 54,86 | 53,69 | 54,40 | 00:00:00 | | 2014-02-20 | 54,16 | 1.463.600 | 54,36 | 53,45 | 53,72 | 00:00:00 | | 2014-02-21 | 54,12 | 1.539.300 | 54,67 | 54,10 | 54,27 | 00:00:00 | | 2014-02-24 | 53,34 | 1.957.500 | 54,48 | 53,33 | 54,19 | 00:00:00 | | 2014-03-11 | 52,38 | 1.189.000 | 52,74 | 52,19 | 52,65 | 00:00:00 | | 2014-03-12 | 52,45 | 1.804.500 | 52,54 | 51,95 | 52,24 | 00:00:00 | | 2014-03-17 | 51,07 | 1.727.500 | 51,56 | 50,98 | 51,49 | 00:00:00 | | 2014-03-18 | 50,96 | 1.752.500 | 51,34 | 50,90 | 51,34 | 00:00:00 | | 2014-03-19 | 50,54 | 2.590.800 | 50,90 | 50,22 | 50,83 | 00:00:00 | | 2014-03-24 | 50,90 | 1.429.900 | 51,35 | 50,39 | 51,07 | 00:00:00 | | 2014-03-27 | 51,00 | 1.835.400 | 51,08 | 50,38 | 50,62 | 00:00:00 | | 2014-03-28 | 50,89 | 1.439.100 | 51,59 | 50,75 | 51,13 | 00:00:00 | | 2014-03-31 | 52,39 | 2.681.000 | 52,71 | 51,41 | 51,75 | 00:00:00 | | 2014-04-01 | 52,16 | 2.969.900 | 52,72 | 51,10 | 52,71 | 00:00:00 | | 2014-04-02 | 52,97 | 1.702.300 | 53,03 | 52,07 | 52,14 | 00:00:00 | | 2014-04-03 | 53,03 | 1.721.900 | 53,31 | 52,82 | 52,99 | 00:00:00 | | 2014-04-04 | 52,41 | 1.190.000 | 53,27 | 52,29 | 53,25 | 00:00:00 | | 2014-04-07 | 52,04 | 1.231.300 | 52,59 | 52,02 | 52,45 | 00:00:00 | | 2014-04-15 | 55,60 | 2.197.100 | 56,07 | 54,78 | 55,61 | 00:00:00 | | 2014-04-16 | 56,32 | 2.194.200 | 56,37 | 55,53 | 55,75 | 00:00:00 | | 2014-04-17 | 56,74 | 1.726.000 | 56,89 | 56,19 | 56,49 | 00:00:00 | | 2014-04-22 | 57,70 | 1.459.100 | 57,89 | 56,79 | 57,08 | 00:00:00 | | 2014-04-23 | 57,68 | 1.301.700 | 58,00 | 57,53 | 57,71 | 00:00:00 | | 2014-04-24 | 56,92 | 2.142.400 | 58,62 | 56,91 | 58,62 | 00:00:00 | | 2014-04-25 | 56,28 | 2.013.700 | 56,95 | 56,07 | 56,89 | 00:00:00 | | 2014-05-05 | 58,20 | 1.028.500 | 58,37 | 57,83 | 58,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
