|
 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 | | 2015-06-30 | 62,39 | 1.394.000 | 63,74 | 62,07 | 62,36 | 00:00:00 | | 2015-07-01 | 62,27 | 1.253.900 | 62,94 | 62,21 | 62,79 | 00:00:00 | | 2015-07-02 | 63,06 | 1.604.800 | 63,14 | 62,39 | 62,53 | 00:00:00 | | 2015-07-07 | 63,20 | 1.494.200 | 63,26 | 61,99 | 62,30 | 00:00:00 | | 2015-07-08 | 61,89 | 1.283.800 | 62,97 | 61,64 | 62,65 | 00:00:00 | | 2015-07-10 | 63,55 | 1.265.300 | 63,81 | 62,37 | 62,78 | 00:00:00 | | 2015-07-23 | 64,42 | 1.104.800 | 65,11 | 64,30 | 65,00 | 00:00:00 | | 2015-07-24 | 64,31 | 986.700 | 64,84 | 63,98 | 64,45 | 00:00:00 | | 2015-07-30 | 69,87 | 2.480.300 | 70,01 | 69,00 | 69,44 | 00:00:00 | | 2015-07-31 | 70,15 | 1.432.900 | 70,59 | 69,65 | 70,32 | 00:00:00 | | 2015-08-04 | 70,42 | 2.142.000 | 71,38 | 70,01 | 70,81 | 00:00:00 | | 2015-08-05 | 70,31 | 1.329.300 | 71,50 | 70,19 | 71,09 | 00:00:00 | | 2015-08-10 | 69,58 | 788.200 | 69,94 | 69,22 | 69,51 | 00:00:00 | | 2015-08-11 | 69,84 | 1.061.600 | 70,04 | 68,87 | 69,19 | 00:00:00 | | 2015-08-12 | 69,10 | 1.670.800 | 69,20 | 68,42 | 69,16 | 00:00:00 | | 2015-08-17 | 69,69 | 975.500 | 69,72 | 68,54 | 69,21 | 00:00:00 | | 2015-08-18 | 69,75 | 1.150.700 | 70,37 | 69,48 | 69,72 | 00:00:00 | | 2015-08-19 | 70,83 | 1.780.600 | 71,15 | 69,22 | 70,06 | 00:00:00 | | 2015-08-20 | 69,22 | 1.666.100 | 70,32 | 69,13 | 70,02 | 00:00:00 | | 2015-08-21 | 67,24 | 1.538.400 | 68,86 | 67,09 | 68,36 | 00:00:00 | | 2015-08-27 | 67,82 | 1.543.400 | 68,00 | 66,78 | 67,70 | 00:00:00 | | 2015-08-28 | 67,24 | 1.917.900 | 68,05 | 66,71 | 67,69 | 00:00:00 | | 2015-08-31 | 67,43 | 1.335.000 | 68,10 | 66,59 | 66,97 | 00:00:00 | | 2015-09-08 | 68,94 | 1.284.100 | 69,12 | 68,17 | 68,76 | 00:00:00 | | 2015-09-09 | 68,83 | 1.152.700 | 69,59 | 68,58 | 69,51 | 00:00:00 | | 2015-09-10 | 69,00 | 1.477.800 | 69,48 | 68,16 | 68,33 | 00:00:00 | | 2015-09-14 | 68,60 | 751.200 | 69,43 | 68,39 | 69,09 | 00:00:00 | | 2015-09-15 | 69,49 | 1.074.800 | 69,64 | 68,47 | 68,70 | 00:00:00 | | 2015-09-16 | 69,79 | 988.400 | 69,92 | 69,10 | 69,46 | 00:00:00 | | 2015-09-18 | 67,57 | 2.335.600 | 68,34 | 67,45 | 68,17 | 00:00:00 | | 2015-09-21 | 68,52 | 695.700 | 68,86 | 67,57 | 67,81 | 00:00:00 | | 2015-09-25 | 68,53 | 1.408.000 | 68,80 | 67,19 | 67,65 | 00:00:00 | | 2015-09-28 | 67,86 | 1.755.900 | 69,44 | 67,82 | 68,73 | 00:00:00 | | 2015-09-29 | 68,15 | 2.089.000 | 68,24 | 67,62 | 67,71 | 00:00:00 | | 2015-09-30 | 67,78 | 2.062.600 | 68,36 | 67,41 | 67,58 | 00:00:00 | | 2015-10-01 | 67,71 | 1.674.800 | 68,23 | 66,89 | 68,16 | 00:00:00 | | 2015-10-02 | 68,81 | 1.563.800 | 68,83 | 66,54 | 66,81 | 00:00:00 | | 2015-10-13 | 71,35 | 1.005.700 | 72,20 | 71,29 | 71,85 | 00:00:00 | | 2015-10-14 | 70,96 | 1.340.800 | 72,01 | 70,65 | 71,61 | 00:00:00 | | 2015-10-15 | 72,30 | 1.097.600 | 72,52 | 70,37 | 71,25 | 00:00:00 | | 2015-10-16 | 71,75 | 817.600 | 72,62 | 71,27 | 71,27 | 00:00:00 | | 2015-10-20 | 72,13 | 859.400 | 72,61 | 71,69 | 71,69 | 00:00:00 | | 2015-10-21 | 71,86 | 1.093.900 | 72,97 | 71,78 | 72,48 | 00:00:00 | | 2015-10-26 | 72,50 | 1.176.500 | 73,34 | 72,08 | 73,08 | 00:00:00 | | 2015-11-04 | 68,71 | 1.281.200 | 70,26 | 68,30 | 69,97 | 00:00:00 | | 2015-11-05 | 68,30 | 1.215.000 | 68,91 | 67,73 | 68,77 | 00:00:00 | | 2015-11-06 | 68,72 | 1.028.900 | 68,73 | 67,62 | 68,55 | 00:00:00 | | 2015-11-10 | 68,75 | 927.700 | 69,09 | 67,63 | 67,63 | 00:00:00 | | 2015-11-11 | 68,75 | 560.100 | 69,25 | 68,34 | 68,93 | 00:00:00 | | 2015-11-16 | 67,41 | 764.500 | 67,65 | 66,67 | 67,18 | 00:00:00 | | 2015-11-17 | 67,83 | 824.700 | 68,76 | 66,60 | 67,34 | 00:00:00 | | 2015-11-18 | 68,28 | 828.300 | 68,39 | 67,54 | 67,84 | 00:00:00 | | 2015-11-23 | 68,25 | 977.800 | 69,06 | 68,17 | 68,79 | 00:00:00 | | 2015-11-30 | 67,43 | 1.028.500 | 69,45 | 67,38 | 68,84 | 00:00:00 | | 2015-12-01 | 67,95 | 828.500 | 68,46 | 67,21 | 67,74 | 00:00:00 | | 2015-12-02 | 63,58 | 6.043.100 | 65,31 | 62,82 | 64,87 | 00:00:00 | | 2015-12-03 | 62,22 | 4.134.700 | 64,21 | 61,89 | 63,35 | 00:00:00 | | 2015-12-04 | 62,80 | 2.940.400 | 63,19 | 62,09 | 62,09 | 00:00:00 | | 2015-12-07 | 62,08 | 1.862.300 | 63,05 | 61,71 | 62,51 | 00:00:00 | | 2015-12-15 | 62,61 | 2.620.300 | 63,21 | 61,21 | 61,90 | 00:00:00 | | 2015-12-16 | 64,27 | 2.119.200 | 64,47 | 63,50 | 63,53 | 00:00:00 | | 2015-12-17 | 64,20 | 2.634.300 | 65,10 | 64,19 | 64,48 | 00:00:00 | | 2015-12-18 | 62,36 | 6.974.900 | 63,84 | 61,77 | 63,68 | 00:00:00 | | 2015-12-28 | 63,18 | 811.500 | 63,53 | 62,57 | 63,39 | 00:00:00 | | 2015-12-29 | 63,19 | 994.900 | 63,73 | 62,33 | 63,73 | 00:00:00 | | 2015-12-30 | 62,36 | 1.502.100 | 63,40 | 62,30 | 62,88 | 00:00:00 | | 2016-01-05 | 63,47 | 3.967.000 | 63,92 | 61,11 | 61,69 | 00:00:00 | | 2016-01-06 | 63,16 | 2.927.800 | 63,43 | 62,05 | 62,33 | 00:00:00 | | 2016-01-19 | 63,66 | 1.468.700 | 64,49 | 62,95 | 64,48 | 00:00:00 | | 2016-01-22 | 64,23 | 1.832.400 | 65,50 | 64,03 | 65,09 | 00:00:00 | | 2016-01-25 | 62,72 | 2.696.800 | 64,00 | 62,61 | 62,75 | 00:00:00 | | 2016-01-28 | 63,05 | 1.966.800 | 64,17 | 62,72 | 63,55 | 00:00:00 | | 2016-01-29 | 64,77 | 1.813.700 | 64,78 | 63,05 | 63,26 | 00:00:00 | | 2016-02-04 | 67,45 | 2.289.200 | 67,47 | 65,12 | 65,68 | 00:00:00 | | 2016-02-16 | 71,21 | 1.685.000 | 71,62 | 69,93 | 70,16 | 00:00:00 | | 2016-02-17 | 70,84 | 1.655.500 | 71,88 | 70,38 | 71,24 | 00:00:00 | | 2016-02-18 | 70,96 | 1.247.700 | 71,11 | 70,10 | 70,69 | 00:00:00 | | 2016-02-22 | 70,07 | 2.660.300 | 71,87 | 69,70 | 71,42 | 00:00:00 | | 2016-03-08 | 71,63 | 1.150.800 | 72,33 | 71,12 | 71,44 | 00:00:00 | | 2016-03-09 | 71,42 | 899.900 | 72,23 | 70,55 | 71,26 | 00:00:00 | | 2016-03-10 | 71,51 | 1.674.600 | 72,07 | 70,57 | 71,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
