|
 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 | | 2016-11-01 | 68,42 | 1.504.000 | 68,52 | 67,93 | 68,12 | 00:00:00 | | 2016-11-02 | 68,46 | 1.648.900 | 68,86 | 68,21 | 68,44 | 00:00:00 | | 2016-11-15 | 74,08 | 1.429.100 | 74,09 | 73,31 | 73,52 | 00:00:00 | | 2016-11-16 | 74,18 | 1.523.200 | 74,31 | 73,58 | 73,82 | 00:00:00 | | 2016-11-18 | 74,40 | 2.426.000 | 74,59 | 73,71 | 73,89 | 00:00:00 | | 2016-11-25 | 74,30 | 705.100 | 74,82 | 74,11 | 74,23 | 00:00:00 | | 2016-11-29 | 74,98 | 1.450.600 | 75,20 | 74,35 | 74,38 | 00:00:00 | | 2016-11-30 | 74,85 | 1.504.100 | 75,40 | 74,72 | 75,04 | 00:00:00 | | 2016-12-01 | 74,86 | 1.437.700 | 75,18 | 74,32 | 74,82 | 00:00:00 | | 2016-12-02 | 74,04 | 1.530.000 | 75,51 | 74,00 | 75,09 | 00:00:00 | | 2016-12-13 | 77,06 | 1.560.200 | 77,82 | 76,94 | 77,38 | 00:00:00 | | 2016-12-14 | 76,62 | 1.563.300 | 77,57 | 76,43 | 77,27 | 00:00:00 | | 2016-12-15 | 74,31 | 3.268.100 | 76,60 | 73,78 | 76,44 | 00:00:00 | | 2016-12-16 | 73,11 | 2.830.300 | 74,97 | 72,56 | 74,17 | 00:00:00 | | 2016-12-19 | 74,62 | 2.127.900 | 74,72 | 72,74 | 73,05 | 00:00:00 | | 2016-12-27 | 74,48 | 581.300 | 75,02 | 74,20 | 74,65 | 00:00:00 | | 2016-12-28 | 73,47 | 900.600 | 74,76 | 73,46 | 74,69 | 00:00:00 | | 2017-01-06 | 74,15 | 782.500 | 74,31 | 73,45 | 73,67 | 00:00:00 | | 2017-01-10 | 73,14 | 645.500 | 73,72 | 72,84 | 73,12 | 00:00:00 | | 2017-01-11 | 73,44 | 668.200 | 73,63 | 72,93 | 73,01 | 00:00:00 | | 2017-01-17 | 73,56 | 717.700 | 73,93 | 72,90 | 73,18 | 00:00:00 | | 2017-01-20 | 73,60 | 1.242.000 | 73,91 | 72,92 | 73,51 | 00:00:00 | | 2017-01-23 | 73,68 | 1.615.200 | 73,72 | 73,19 | 73,43 | 00:00:00 | | 2017-01-24 | 74,66 | 1.165.200 | 75,02 | 73,51 | 73,95 | 00:00:00 | | 2017-01-25 | 74,68 | 982.000 | 75,08 | 74,13 | 75,00 | 00:00:00 | | 2017-01-30 | 76,51 | 2.614.900 | 77,36 | 76,33 | 77,36 | 00:00:00 | | 2017-02-02 | 74,94 | 1.450.200 | 75,56 | 74,46 | 74,86 | 00:00:00 | | 2017-02-03 | 75,55 | 938.600 | 75,83 | 75,00 | 75,11 | 00:00:00 | | 2017-02-07 | 75,62 | 1.128.500 | 75,87 | 75,02 | 75,32 | 00:00:00 | | 2017-02-08 | 76,13 | 779.200 | 76,22 | 75,21 | 75,70 | 00:00:00 | | 2017-02-09 | 75,62 | 1.714.600 | 76,30 | 75,58 | 75,96 | 00:00:00 | | 2017-02-10 | 76,56 | 724.200 | 76,82 | 75,91 | 75,92 | 00:00:00 | | 2017-02-13 | 76,98 | 864.300 | 77,17 | 76,61 | 76,67 | 00:00:00 | | 2017-02-14 | 77,20 | 931.100 | 77,25 | 76,56 | 76,97 | 00:00:00 | | 2017-02-15 | 77,88 | 883.100 | 77,94 | 77,11 | 77,25 | 00:00:00 | | 2017-02-22 | 79,41 | 1.232.000 | 79,46 | 78,86 | 79,37 | 00:00:00 | | 2017-02-23 | 79,46 | 1.294.100 | 79,88 | 79,21 | 79,46 | 00:00:00 | | 2017-02-24 | 80,13 | 1.385.300 | 80,23 | 78,88 | 79,11 | 00:00:00 | | 2017-02-27 | 80,23 | 1.080.400 | 80,35 | 79,66 | 80,08 | 00:00:00 | | 2017-03-01 | 80,86 | 1.499.300 | 81,16 | 80,39 | 80,67 | 00:00:00 | | 2017-03-02 | 80,53 | 867.500 | 81,12 | 80,21 | 81,12 | 00:00:00 | | 2017-03-06 | 79,28 | 1.410.300 | 79,65 | 78,86 | 78,86 | 00:00:00 | | 2017-03-13 | 79,31 | 575.300 | 79,62 | 78,62 | 79,33 | 00:00:00 | | 2017-03-14 | 78,56 | 575.000 | 79,26 | 78,31 | 79,21 | 00:00:00 | | 2017-03-15 | 78,54 | 1.440.900 | 79,16 | 78,30 | 78,72 | 00:00:00 | | 2017-03-16 | 78,21 | 737.000 | 78,86 | 78,11 | 78,50 | 00:00:00 | | 2017-03-17 | 78,92 | 1.483.900 | 79,13 | 77,81 | 78,19 | 00:00:00 | | 2017-04-04 | 76,86 | 979.900 | 77,15 | 76,41 | 76,75 | 00:00:00 | | 2017-04-05 | 76,41 | 1.122.900 | 77,23 | 76,32 | 76,80 | 00:00:00 | | 2017-04-10 | 76,24 | 1.169.100 | 76,67 | 75,70 | 75,82 | 00:00:00 | | 2017-04-25 | 77,70 | 1.334.200 | 78,31 | 77,47 | 77,73 | 00:00:00 | | 2017-04-26 | 72,81 | 5.475.400 | 74,27 | 72,43 | 73,16 | 00:00:00 | | 2017-05-09 | 70,86 | 2.034.800 | 71,41 | 70,58 | 71,37 | 00:00:00 | | 2017-05-10 | 70,17 | 2.870.300 | 71,47 | 69,99 | 70,99 | 00:00:00 | | 2017-05-11 | 69,78 | 1.624.304 | 70,27 | 69,25 | 69,88 | 00:00:00 | | 2017-05-12 | 69,35 | 1.552.318 | 69,88 | 68,87 | 69,53 | 00:00:00 | | 2017-05-15 | 69,47 | 1.034.043 | 69,82 | 68,68 | 69,29 | 00:00:00 | | 2017-05-16 | 69,60 | 1.276.389 | 69,75 | 69,29 | 69,33 | 00:00:00 | | 2017-05-17 | 67,84 | 2.003.606 | 69,55 | 67,47 | 69,04 | 00:00:00 | | 2017-05-18 | 68,06 | 1.769.612 | 68,99 | 67,50 | 67,70 | 00:00:00 | | 2017-05-19 | 67,36 | 2.276.667 | 68,16 | 67,08 | 68,16 | 00:00:00 | | 2017-05-22 | 68,08 | 1.437.764 | 68,10 | 67,26 | 67,38 | 00:00:00 | | 2017-05-23 | 68,34 | 877.768 | 68,36 | 67,74 | 68,15 | 00:00:00 | | 2017-05-24 | 68,38 | 1.179.985 | 68,61 | 68,01 | 68,43 | 00:00:00 | | 2017-05-25 | 67,91 | 1.888.306 | 68,38 | 67,64 | 68,12 | 00:00:00 | | 2017-05-26 | 67,04 | 1.279.017 | 67,98 | 66,97 | 67,73 | 00:00:00 | | 2017-05-30 | 67,27 | 1.555.496 | 67,62 | 66,60 | 67,09 | 00:00:00 | | 2017-05-31 | 67,01 | 2.271.430 | 67,18 | 66,33 | 67,01 | 00:00:00 | | 2017-06-01 | 67,58 | 1.570.694 | 67,72 | 66,92 | 67,31 | 00:00:00 | | 2017-06-02 | 67,62 | 1.018.610 | 67,97 | 67,32 | 67,63 | 00:00:00 | | 2017-06-05 | 67,26 | 968.022 | 67,93 | 67,22 | 67,41 | 00:00:00 | | 2017-06-06 | 67,12 | 723.351 | 67,36 | 66,73 | 67,14 | 00:00:00 | | 2017-06-07 | 67,23 | 914.149 | 67,39 | 66,99 | 67,32 | 00:00:00 | | 2017-06-08 | 66,97 | 1.210.129 | 67,38 | 66,90 | 67,18 | 00:00:00 | | 2017-06-09 | 67,86 | 997.422 | 67,91 | 66,78 | 66,86 | 00:00:00 | | 2017-06-12 | 68,82 | 1.506.150 | 69,10 | 67,68 | 67,77 | 00:00:00 | | 2017-06-13 | 69,09 | 1.073.796 | 69,32 | 68,66 | 69,08 | 00:00:00 | | 2017-06-14 | 67,84 | 1.250.109 | 69,33 | 67,78 | 69,30 | 00:00:00 | | 2017-06-15 | 69,45 | 1.511.601 | 69,50 | 67,49 | 67,49 | 00:00:00 | | 2017-06-16 | 70,04 | 2.304.160 | 70,13 | 69,19 | 69,19 | 00:00:00 | | 2017-06-19 | 70,10 | 1.057.835 | 70,40 | 69,66 | 70,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
