|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-11-21 | 72,82 | 1.286.600 | 73,33 | 72,66 | 73,22 | 00:00:00 | | 2014-11-24 | 72,62 | 1.022.200 | 73,05 | 72,48 | 72,87 | 00:00:00 | | 2014-11-28 | 73,74 | 856.500 | 74,92 | 73,47 | 74,44 | 00:00:00 | | 2014-12-05 | 74,63 | 1.448.800 | 75,20 | 74,37 | 74,65 | 00:00:00 | | 2014-12-09 | 73,25 | 1.553.900 | 73,76 | 72,55 | 73,57 | 00:00:00 | | 2014-12-10 | 71,81 | 1.780.200 | 73,18 | 71,75 | 72,84 | 00:00:00 | | 2014-12-11 | 72,48 | 1.415.100 | 72,92 | 71,79 | 71,83 | 00:00:00 | | 2014-12-12 | 72,29 | 1.369.800 | 72,84 | 71,88 | 72,23 | 00:00:00 | | 2014-12-16 | 71,92 | 831.900 | 73,15 | 71,90 | 72,26 | 00:00:00 | | 2014-12-17 | 71,88 | 2.183.500 | 71,94 | 69,14 | 71,65 | 00:00:00 | | 2014-12-18 | 74,07 | 1.424.900 | 74,15 | 72,21 | 72,64 | 00:00:00 | | 2014-12-19 | 76,31 | 3.251.300 | 76,38 | 74,17 | 74,17 | 00:00:00 | | 2014-12-26 | 76,75 | 653.000 | 77,49 | 76,67 | 77,25 | 00:00:00 | | 2015-01-02 | 73,84 | 2.052.400 | 75,24 | 73,02 | 74,85 | 00:00:00 | | 2015-01-05 | 70,60 | 8.418.500 | 73,37 | 70,32 | 73,37 | 00:00:00 | | 2015-01-08 | 72,84 | 3.016.800 | 72,90 | 70,63 | 70,67 | 00:00:00 | | 2015-01-09 | 72,06 | 1.246.000 | 73,13 | 71,72 | 72,80 | 00:00:00 | | 2015-01-13 | 73,61 | 1.767.100 | 74,69 | 73,03 | 73,36 | 00:00:00 | | 2015-01-14 | 72,97 | 1.201.400 | 73,47 | 72,38 | 73,02 | 00:00:00 | | 2015-01-15 | 72,51 | 1.142.900 | 73,52 | 72,29 | 73,23 | 00:00:00 | | 2015-01-16 | 73,45 | 839.600 | 73,54 | 72,00 | 72,51 | 00:00:00 | | 2015-01-20 | 72,87 | 1.151.900 | 73,82 | 72,33 | 73,65 | 00:00:00 | | 2015-01-21 | 72,82 | 932.900 | 73,49 | 72,31 | 72,58 | 00:00:00 | | 2015-01-22 | 74,73 | 1.127.200 | 74,90 | 73,04 | 73,29 | 00:00:00 | | 2015-01-23 | 74,12 | 913.400 | 74,88 | 74,07 | 74,52 | 00:00:00 | | 2015-02-03 | 75,23 | 9.185.900 | 75,49 | 73,25 | 74,64 | 00:00:00 | | 2015-02-04 | 70,50 | 10.222.300 | 72,00 | 67,11 | 72,00 | 00:00:00 | | 2015-02-05 | 70,97 | 3.350.800 | 71,47 | 70,36 | 70,65 | 00:00:00 | | 2015-02-06 | 70,51 | 2.360.800 | 71,21 | 70,34 | 71,20 | 00:00:00 | | 2015-02-09 | 70,50 | 1.914.200 | 70,59 | 69,84 | 70,38 | 00:00:00 | | 2015-02-10 | 71,15 | 1.757.600 | 71,48 | 70,36 | 70,90 | 00:00:00 | | 2015-02-11 | 71,25 | 1.825.300 | 71,96 | 71,17 | 71,24 | 00:00:00 | | 2015-02-12 | 71,83 | 1.415.200 | 72,13 | 71,33 | 71,55 | 00:00:00 | | 2015-02-13 | 72,58 | 1.367.000 | 72,74 | 71,93 | 72,09 | 00:00:00 | | 2015-02-17 | 71,81 | 999.900 | 72,47 | 71,65 | 72,32 | 00:00:00 | | 2015-02-23 | 73,14 | 885.100 | 73,20 | 72,35 | 72,53 | 00:00:00 | | 2015-02-24 | 73,98 | 1.181.800 | 74,00 | 72,78 | 73,05 | 00:00:00 | | 2015-02-25 | 73,55 | 1.105.600 | 74,55 | 73,48 | 74,16 | 00:00:00 | | 2015-02-26 | 74,21 | 1.288.200 | 74,26 | 73,15 | 73,62 | 00:00:00 | | 2015-02-27 | 74,30 | 1.614.200 | 74,59 | 73,76 | 74,10 | 00:00:00 | | 2015-03-03 | 74,67 | 3.108.800 | 75,21 | 74,25 | 74,52 | 00:00:00 | | 2015-03-04 | 73,96 | 1.292.600 | 74,23 | 73,73 | 74,16 | 00:00:00 | | 2015-03-09 | 73,91 | 971.900 | 74,19 | 73,37 | 73,52 | 00:00:00 | | 2015-03-12 | 73,97 | 1.124.000 | 74,07 | 72,61 | 72,66 | 00:00:00 | | 2015-03-13 | 73,45 | 1.369.500 | 74,02 | 73,02 | 73,82 | 00:00:00 | | 2015-03-16 | 75,35 | 1.969.200 | 75,43 | 73,99 | 74,70 | 00:00:00 | | 2015-03-17 | 74,66 | 1.164.200 | 75,09 | 74,21 | 74,69 | 00:00:00 | | 2015-03-18 | 75,19 | 1.204.900 | 75,39 | 73,76 | 74,23 | 00:00:00 | | 2015-03-24 | 75,06 | 2.793.700 | 76,01 | 74,81 | 75,59 | 00:00:00 | | 2015-03-25 | 73,31 | 1.557.700 | 75,23 | 73,30 | 75,06 | 00:00:00 | | 2015-03-30 | 73,20 | 1.700.200 | 73,70 | 72,80 | 73,11 | 00:00:00 | | 2015-03-31 | 73,22 | 1.425.000 | 73,79 | 72,65 | 73,09 | 00:00:00 | | 2015-04-01 | 71,99 | 1.438.600 | 73,09 | 71,92 | 72,85 | 00:00:00 | | 2015-04-07 | 71,41 | 1.211.400 | 72,03 | 71,16 | 71,43 | 00:00:00 | | 2015-04-08 | 71,22 | 1.214.100 | 71,88 | 70,34 | 71,11 | 00:00:00 | | 2015-04-09 | 71,64 | 1.140.300 | 71,87 | 71,19 | 71,19 | 00:00:00 | | 2015-04-10 | 72,06 | 1.039.500 | 72,27 | 71,51 | 71,83 | 00:00:00 | | 2015-04-16 | 69,51 | 1.105.600 | 70,17 | 69,38 | 70,03 | 00:00:00 | | 2015-04-17 | 68,57 | 1.845.900 | 68,96 | 68,36 | 68,72 | 00:00:00 | | 2015-04-20 | 70,09 | 1.567.200 | 70,70 | 68,86 | 69,07 | 00:00:00 | | 2015-04-21 | 70,54 | 1.353.100 | 70,87 | 70,03 | 70,18 | 00:00:00 | | 2015-04-22 | 70,43 | 926.500 | 70,65 | 70,02 | 70,49 | 00:00:00 | | 2015-04-23 | 70,62 | 937.000 | 71,00 | 70,04 | 70,06 | 00:00:00 | | 2015-04-24 | 70,65 | 1.028.900 | 70,92 | 70,23 | 70,85 | 00:00:00 | | 2015-04-27 | 68,94 | 5.269.300 | 69,96 | 67,27 | 67,50 | 00:00:00 | | 2015-04-30 | 64,39 | 2.552.500 | 64,72 | 64,01 | 64,42 | 00:00:00 | | 2015-05-01 | 64,74 | 1.895.800 | 65,39 | 64,51 | 64,72 | 00:00:00 | | 2015-05-05 | 63,99 | 1.800.400 | 66,01 | 63,96 | 65,68 | 00:00:00 | | 2015-05-06 | 64,55 | 1.635.000 | 64,76 | 63,87 | 64,45 | 00:00:00 | | 2015-05-19 | 64,86 | 1.204.700 | 65,77 | 64,78 | 65,41 | 00:00:00 | | 2015-05-20 | 63,91 | 904.100 | 64,92 | 63,86 | 64,83 | 00:00:00 | | 2015-05-21 | 64,26 | 1.543.700 | 64,49 | 63,74 | 63,94 | 00:00:00 | | 2015-05-22 | 64,03 | 1.065.400 | 64,21 | 63,82 | 64,08 | 00:00:00 | | 2015-06-04 | 63,35 | 2.387.000 | 64,29 | 63,14 | 64,09 | 00:00:00 | | 2015-06-05 | 64,18 | 2.217.300 | 64,41 | 63,07 | 63,07 | 00:00:00 | | 2015-06-09 | 63,77 | 2.148.900 | 64,65 | 63,06 | 63,15 | 00:00:00 | | 2015-06-10 | 63,82 | 1.146.500 | 64,54 | 63,70 | 63,95 | 00:00:00 | | 2015-06-18 | 64,80 | 2.004.800 | 65,45 | 64,15 | 64,29 | 00:00:00 | | 2015-06-19 | 64,21 | 1.417.600 | 64,88 | 64,06 | 64,76 | 00:00:00 | | 2015-06-29 | 61,69 | 1.237.700 | 62,97 | 61,68 | 62,46 | 00:00:00 | | 2015-06-30 | 62,39 | 1.394.000 | 63,74 | 62,07 | 62,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
