|
 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 | | 2017-06-19 | 70,10 | 1.057.835 | 70,40 | 69,66 | 70,00 | 00:00:00 | | 2017-06-20 | 68,40 | 1.005.863 | 70,05 | 68,39 | 69,99 | 00:00:00 | | 2017-06-21 | 67,17 | 1.429.763 | 69,82 | 67,00 | 68,28 | 00:00:00 | | 2017-06-22 | 67,30 | 1.305.662 | 68,03 | 66,96 | 67,19 | 00:00:00 | | 2017-06-23 | 66,99 | 1.141.014 | 67,74 | 66,96 | 67,31 | 00:00:00 | | 2017-06-26 | 67,58 | 820.395 | 67,69 | 66,82 | 67,16 | 00:00:00 | | 2017-06-27 | 67,33 | 902.399 | 68,00 | 67,29 | 67,60 | 00:00:00 | | 2017-06-28 | 67,33 | 1.468.512 | 68,27 | 67,29 | 67,74 | 00:00:00 | | 2017-06-29 | 67,55 | 1.174.785 | 67,64 | 67,15 | 67,33 | 00:00:00 | | 2017-06-30 | 68,68 | 1.025.809 | 68,95 | 67,65 | 67,76 | 00:00:00 | | 2017-07-03 | 70,08 | 1.533.059 | 70,48 | 68,88 | 69,13 | 00:00:00 | | 2017-07-05 | 68,76 | 1.636.334 | 70,05 | 68,73 | 69,92 | 00:00:00 | | 2017-07-06 | 67,68 | 1.359.456 | 68,48 | 67,64 | 68,48 | 00:00:00 | | 2017-07-07 | 67,97 | 1.129.233 | 68,17 | 67,47 | 67,83 | 00:00:00 | | 2017-07-10 | 68,23 | 1.152.606 | 69,02 | 67,88 | 68,03 | 00:00:00 | | 2017-07-11 | 68,60 | 922.493 | 68,62 | 67,77 | 68,47 | 00:00:00 | | 2017-07-12 | 68,87 | 1.130.138 | 69,20 | 68,58 | 68,96 | 00:00:00 | | 2017-07-13 | 68,76 | 938.558 | 68,84 | 68,24 | 68,80 | 00:00:00 | | 2017-07-14 | 69,46 | 937.795 | 69,65 | 68,73 | 69,07 | 00:00:00 | | 2017-07-17 | 68,89 | 2.359.250 | 69,05 | 67,85 | 68,09 | 00:00:00 | | 2017-07-18 | 69,50 | 1.248.831 | 69,55 | 68,56 | 68,88 | 00:00:00 | | 2017-07-19 | 68,69 | 2.155.338 | 70,05 | 68,57 | 69,53 | 00:00:00 | | 2017-07-20 | 65,01 | 8.843.900 | 65,34 | 63,41 | 63,62 | 00:00:00 | | 2017-07-21 | 65,56 | 3.128.010 | 65,83 | 64,82 | 64,82 | 00:00:00 | | 2017-07-24 | 65,62 | 1.798.680 | 65,75 | 65,13 | 65,70 | 00:00:00 | | 2017-07-25 | 65,93 | 2.552.217 | 66,57 | 65,65 | 66,10 | 00:00:00 | | 2017-07-26 | 65,91 | 1.688.557 | 67,47 | 65,64 | 67,29 | 00:00:00 | | 2017-07-27 | 65,46 | 1.972.352 | 65,94 | 65,02 | 65,94 | 00:00:00 | | 2017-07-28 | 65,25 | 1.400.746 | 65,85 | 64,98 | 65,49 | 00:00:00 | | 2017-07-31 | 65,60 | 1.311.595 | 65,89 | 65,29 | 65,29 | 00:00:00 | | 2017-08-01 | 64,98 | 1.507.033 | 65,76 | 64,61 | 65,65 | 00:00:00 | | 2017-08-02 | 65,61 | 1.024.493 | 65,84 | 64,97 | 65,03 | 00:00:00 | | 2017-08-03 | 65,70 | 1.091.785 | 65,73 | 64,93 | 65,41 | 00:00:00 | | 2017-08-04 | 67,22 | 2.287.157 | 67,41 | 65,66 | 65,78 | 00:00:00 | | 2017-08-07 | 66,54 | 2.420.682 | 67,39 | 66,07 | 67,12 | 00:00:00 | | 2017-08-08 | 66,75 | 1.627.792 | 66,99 | 66,02 | 66,38 | 00:00:00 | | 2017-08-09 | 66,13 | 1.856.428 | 66,68 | 65,96 | 66,65 | 00:00:00 | | 2017-08-10 | 66,11 | 1.884.599 | 66,30 | 65,55 | 66,00 | 00:00:00 | | 2017-08-11 | 65,63 | 1.275.967 | 66,67 | 65,57 | 66,59 | 00:00:00 | | 2017-08-14 | 67,14 | 1.775.342 | 67,28 | 65,79 | 65,86 | 00:00:00 | | 2017-08-15 | 68,02 | 1.694.890 | 68,24 | 66,99 | 67,20 | 00:00:00 | | 2017-08-16 | 68,01 | 1.529.042 | 68,91 | 67,46 | 68,28 | 00:00:00 | | 2017-08-17 | 66,89 | 1.435.097 | 68,53 | 66,83 | 67,80 | 00:00:00 | | 2017-08-18 | 66,78 | 2.745.388 | 67,25 | 66,57 | 66,91 | 00:00:00 | | 2017-08-21 | 66,86 | 1.461.416 | 66,96 | 66,14 | 66,96 | 00:00:00 | | 2017-08-22 | 67,10 | 1.048.035 | 67,19 | 66,53 | 66,85 | 00:00:00 | | 2017-08-23 | 67,09 | 928.875 | 67,17 | 66,43 | 66,99 | 00:00:00 | | 2017-08-24 | 66,87 | 1.017.707 | 67,74 | 66,76 | 67,29 | 00:00:00 | | 2017-08-25 | 69,07 | 1.995.444 | 69,37 | 66,87 | 67,06 | 00:00:00 | | 2017-08-28 | 71,05 | 3.079.239 | 71,12 | 69,40 | 69,50 | 00:00:00 | | 2017-08-29 | 71,57 | 2.908.282 | 72,20 | 70,57 | 70,69 | 00:00:00 | | 2017-08-30 | 73,06 | 4.006.118 | 74,54 | 72,26 | 72,30 | 00:00:00 | | 2017-08-31 | 70,63 | 2.678.362 | 73,06 | 70,58 | 73,00 | 00:00:00 | | 2017-09-01 | 70,17 | 1.378.520 | 71,01 | 70,12 | 70,69 | 00:00:00 | | 2017-09-05 | 71,79 | 1.927.772 | 72,19 | 70,93 | 70,93 | 00:00:00 | | 2017-09-06 | 72,77 | 2.161.800 | 73,19 | 71,87 | 72,09 | 00:00:00 | | 2017-09-07 | 73,27 | 1.347.163 | 73,61 | 72,68 | 72,77 | 00:00:00 | | 2017-09-08 | 73,74 | 803.016 | 73,99 | 72,88 | 73,25 | 00:00:00 | | 2017-09-11 | 72,83 | 1.974.353 | 73,98 | 72,17 | 73,68 | 00:00:00 | | 2017-09-12 | 72,79 | 1.223.276 | 73,28 | 72,14 | 72,69 | 00:00:00 | | 2017-09-13 | 72,28 | 1.310.551 | 72,91 | 72,15 | 72,91 | 00:00:00 | | 2017-09-14 | 70,77 | 3.355.389 | 71,88 | 70,22 | 71,87 | 00:00:00 | | 2017-09-15 | 71,45 | 2.188.053 | 71,56 | 70,23 | 70,65 | 00:00:00 | | 2017-09-18 | 72,25 | 1.126.805 | 72,30 | 71,31 | 71,60 | 00:00:00 | | 2017-09-19 | 72,60 | 1.039.101 | 72,87 | 72,15 | 72,37 | 00:00:00 | | 2017-09-20 | 72,79 | 1.827.262 | 73,26 | 72,35 | 72,95 | 00:00:00 | | 2017-09-21 | 73,00 | 1.040.594 | 73,40 | 72,52 | 72,87 | 00:00:00 | | 2017-09-22 | 73,13 | 1.096.462 | 73,80 | 72,80 | 73,16 | 00:00:00 | | 2017-09-25 | 73,92 | 1.028.880 | 73,94 | 72,92 | 73,29 | 00:00:00 | | 2017-09-26 | 74,89 | 1.929.436 | 75,11 | 73,49 | 74,00 | 00:00:00 | | 2017-09-27 | 75,68 | 2.074.560 | 75,73 | 74,93 | 75,17 | 00:00:00 | | 2017-09-28 | 75,48 | 952.216 | 76,01 | 75,25 | 75,69 | 00:00:00 | | 2017-09-29 | 76,10 | 1.320.099 | 76,16 | 75,25 | 75,37 | 00:00:00 | | 2017-10-02 | 77,30 | 1.963.413 | 77,38 | 75,62 | 76,28 | 00:00:00 | | 2017-10-03 | 76,13 | 2.330.614 | 77,08 | 76,05 | 76,97 | 00:00:00 | | 2017-10-04 | 75,02 | 1.813.663 | 76,15 | 74,30 | 76,04 | 00:00:00 | | 2017-10-05 | 76,05 | 1.860.793 | 76,15 | 74,61 | 74,79 | 00:00:00 | | 2017-10-06 | 76,52 | 1.281.805 | 76,57 | 75,67 | 75,93 | 00:00:00 | | 2017-10-09 | 75,45 | 809.935 | 76,73 | 75,39 | 76,55 | 00:00:00 | | 2017-10-10 | 77,09 | 2.483.924 | 78,86 | 76,86 | 77,74 | 00:00:00 | | 2017-10-11 | 76,70 | 851.385 | 77,43 | 76,43 | 76,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
