|
 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 | | 2014-05-05 | 58,20 | 1.028.500 | 58,37 | 57,83 | 58,02 | 00:00:00 | | 2014-05-06 | 58,14 | 1.187.400 | 58,43 | 57,93 | 58,25 | 00:00:00 | | 2014-05-07 | 58,22 | 1.272.500 | 58,70 | 57,97 | 58,37 | 00:00:00 | | 2014-05-13 | 59,06 | 1.829.500 | 59,49 | 58,74 | 59,01 | 00:00:00 | | 2014-05-14 | 58,75 | 1.039.000 | 58,95 | 58,49 | 58,86 | 00:00:00 | | 2014-05-15 | 58,85 | 1.016.800 | 58,91 | 58,22 | 58,58 | 00:00:00 | | 2014-05-23 | 59,63 | 587.600 | 59,71 | 59,18 | 59,57 | 00:00:00 | | 2014-05-27 | 59,26 | 1.458.500 | 59,95 | 58,97 | 59,88 | 00:00:00 | | 2014-05-28 | 59,71 | 1.451.100 | 59,98 | 59,13 | 59,38 | 00:00:00 | | 2014-05-29 | 59,94 | 914.700 | 59,97 | 59,52 | 59,78 | 00:00:00 | | 2014-05-30 | 59,86 | 1.431.200 | 59,96 | 59,50 | 59,96 | 00:00:00 | | 2014-06-02 | 59,78 | 1.312.500 | 60,06 | 59,40 | 59,90 | 00:00:00 | | 2014-06-06 | 61,17 | 1.852.600 | 61,21 | 60,33 | 60,39 | 00:00:00 | | 2014-06-10 | 61,73 | 1.492.700 | 61,75 | 60,72 | 60,91 | 00:00:00 | | 2014-06-11 | 61,91 | 2.172.500 | 62,09 | 61,27 | 61,57 | 00:00:00 | | 2014-06-16 | 62,46 | 1.198.600 | 62,50 | 61,72 | 61,93 | 00:00:00 | | 2014-06-17 | 62,24 | 1.389.100 | 62,55 | 62,01 | 62,48 | 00:00:00 | | 2014-06-18 | 63,53 | 2.157.200 | 63,66 | 62,30 | 62,39 | 00:00:00 | | 2014-06-19 | 63,69 | 1.254.000 | 63,71 | 63,24 | 63,43 | 00:00:00 | | 2014-06-20 | 63,92 | 2.777.200 | 64,09 | 63,58 | 64,03 | 00:00:00 | | 2014-06-24 | 62,96 | 1.636.800 | 64,04 | 62,92 | 63,56 | 00:00:00 | | 2014-06-25 | 63,50 | 1.118.800 | 63,60 | 62,91 | 62,96 | 00:00:00 | | 2014-06-26 | 63,73 | 949.100 | 63,73 | 62,88 | 63,47 | 00:00:00 | | 2014-06-27 | 63,80 | 901.400 | 63,97 | 63,38 | 63,60 | 00:00:00 | | 2014-06-30 | 63,79 | 969.800 | 63,82 | 62,60 | 62,60 | 00:00:00 | | 2014-07-07 | 64,11 | 1.407.100 | 64,28 | 63,91 | 64,19 | 00:00:00 | | 2014-07-08 | 63,39 | 1.846.000 | 64,32 | 63,34 | 64,00 | 00:00:00 | | 2014-07-09 | 64,00 | 1.251.800 | 64,30 | 63,79 | 63,79 | 00:00:00 | | 2014-07-10 | 63,46 | 1.553.000 | 63,73 | 63,09 | 63,09 | 00:00:00 | | 2014-07-11 | 63,44 | 892.200 | 63,67 | 63,29 | 63,49 | 00:00:00 | | 2014-07-15 | 64,31 | 2.109.500 | 64,58 | 63,77 | 63,97 | 00:00:00 | | 2014-07-16 | 65,20 | 1.434.900 | 65,21 | 64,25 | 64,49 | 00:00:00 | | 2014-07-22 | 65,96 | 1.195.100 | 66,13 | 65,67 | 65,94 | 00:00:00 | | 2014-07-25 | 66,21 | 746.300 | 66,69 | 66,08 | 66,44 | 00:00:00 | | 2014-07-31 | 67,46 | 3.121.000 | 68,72 | 67,32 | 68,00 | 00:00:00 | | 2014-08-01 | 67,70 | 2.656.700 | 68,03 | 67,14 | 67,45 | 00:00:00 | | 2014-08-05 | 67,32 | 3.050.100 | 68,55 | 67,06 | 68,46 | 00:00:00 | | 2014-08-06 | 66,22 | 2.286.900 | 67,07 | 66,05 | 67,07 | 00:00:00 | | 2014-08-07 | 66,67 | 1.446.100 | 67,02 | 65,88 | 66,64 | 00:00:00 | | 2014-08-08 | 67,39 | 1.506.200 | 67,46 | 66,26 | 66,76 | 00:00:00 | | 2014-08-12 | 67,71 | 776.600 | 67,95 | 67,42 | 67,49 | 00:00:00 | | 2014-08-13 | 67,50 | 1.488.200 | 68,14 | 67,23 | 68,08 | 00:00:00 | | 2014-08-14 | 67,22 | 1.544.100 | 67,89 | 66,96 | 67,74 | 00:00:00 | | 2014-08-15 | 67,17 | 2.409.200 | 67,67 | 66,68 | 67,64 | 00:00:00 | | 2014-08-18 | 68,15 | 1.081.500 | 68,29 | 67,46 | 67,46 | 00:00:00 | | 2014-08-21 | 68,62 | 896.600 | 68,88 | 68,41 | 68,66 | 00:00:00 | | 2014-08-22 | 68,45 | 698.000 | 68,73 | 68,24 | 68,57 | 00:00:00 | | 2014-08-25 | 68,56 | 832.800 | 68,99 | 68,50 | 68,75 | 00:00:00 | | 2014-08-26 | 68,45 | 1.445.500 | 68,86 | 68,31 | 68,61 | 00:00:00 | | 2014-08-27 | 68,22 | 629.800 | 68,57 | 67,99 | 68,57 | 00:00:00 | | 2014-08-28 | 68,06 | 994.700 | 68,31 | 67,73 | 68,16 | 00:00:00 | | 2014-08-29 | 68,26 | 795.600 | 68,58 | 68,09 | 68,49 | 00:00:00 | | 2014-09-02 | 68,37 | 987.400 | 68,50 | 68,08 | 68,34 | 00:00:00 | | 2014-09-08 | 67,51 | 679.500 | 68,12 | 67,39 | 67,84 | 00:00:00 | | 2014-09-09 | 66,91 | 1.100.300 | 67,69 | 66,72 | 67,51 | 00:00:00 | | 2014-09-10 | 66,73 | 777.100 | 67,02 | 66,46 | 66,74 | 00:00:00 | | 2014-09-11 | 66,99 | 1.338.100 | 67,03 | 66,43 | 66,57 | 00:00:00 | | 2014-09-12 | 67,17 | 858.200 | 67,28 | 66,83 | 67,07 | 00:00:00 | | 2014-09-15 | 67,05 | 779.200 | 67,28 | 66,60 | 67,14 | 00:00:00 | | 2014-09-19 | 67,82 | 1.716.300 | 68,57 | 67,36 | 68,28 | 00:00:00 | | 2014-09-22 | 66,74 | 782.600 | 67,58 | 66,67 | 67,58 | 00:00:00 | | 2014-09-29 | 66,45 | 1.222.800 | 66,63 | 65,63 | 65,86 | 00:00:00 | | 2014-09-30 | 66,32 | 1.412.300 | 66,70 | 66,04 | 66,29 | 00:00:00 | | 2014-10-01 | 65,19 | 1.618.400 | 66,32 | 65,15 | 66,18 | 00:00:00 | | 2014-10-07 | 65,43 | 836.900 | 66,48 | 65,42 | 66,48 | 00:00:00 | | 2014-10-08 | 66,28 | 849.800 | 66,33 | 64,81 | 65,23 | 00:00:00 | | 2014-10-09 | 65,20 | 966.800 | 66,65 | 65,03 | 66,25 | 00:00:00 | | 2014-10-13 | 63,45 | 1.496.600 | 65,17 | 63,42 | 64,15 | 00:00:00 | | 2014-10-14 | 65,58 | 1.516.700 | 66,19 | 64,63 | 64,95 | 00:00:00 | | 2014-10-15 | 67,10 | 2.267.200 | 67,31 | 64,79 | 65,46 | 00:00:00 | | 2014-10-20 | 68,99 | 1.548.100 | 69,00 | 67,70 | 67,70 | 00:00:00 | | 2014-10-21 | 69,93 | 1.113.600 | 70,15 | 68,85 | 69,19 | 00:00:00 | | 2014-10-22 | 69,53 | 1.365.500 | 70,50 | 69,51 | 70,11 | 00:00:00 | | 2014-10-27 | 71,70 | 2.279.400 | 72,14 | 69,80 | 70,39 | 00:00:00 | | 2014-11-11 | 71,75 | 799.100 | 72,15 | 71,42 | 72,12 | 00:00:00 | | 2014-11-12 | 72,86 | 1.486.000 | 73,01 | 71,43 | 71,61 | 00:00:00 | | 2014-11-13 | 73,11 | 1.126.900 | 73,12 | 72,28 | 72,28 | 00:00:00 | | 2014-11-14 | 73,07 | 1.150.900 | 73,76 | 72,81 | 73,21 | 00:00:00 | | 2014-11-17 | 72,52 | 988.100 | 73,17 | 72,49 | 72,78 | 00:00:00 | | 2014-11-20 | 72,29 | 1.792.600 | 72,49 | 71,25 | 71,40 | 00:00:00 | | 2014-11-21 | 72,82 | 1.286.600 | 73,33 | 72,66 | 73,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
