|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 25,05 | 341.600 | 25,30 | 24,22 | 24,29 | 00:00:00 | | 2001-04-11 | 24,30 | 446.200 | 25,05 | 24,05 | 25,05 | 00:00:00 | | 2001-04-12 | 23,58 | 1.718.800 | 24,30 | 22,82 | 24,26 | 00:00:00 | | 2001-04-16 | 24,15 | 587.000 | 24,60 | 22,90 | 23,56 | 00:00:00 | | 2001-04-17 | 24,53 | 769.200 | 24,60 | 23,30 | 24,01 | 00:00:00 | | 2001-04-18 | 24,30 | 2.190.600 | 26,00 | 24,13 | 25,10 | 00:00:00 | | 2001-04-19 | 25,38 | 882.400 | 25,67 | 24,05 | 24,06 | 00:00:00 | | 2001-04-20 | 25,99 | 815.600 | 26,04 | 25,25 | 25,36 | 00:00:00 | | 2001-04-23 | 25,78 | 872.400 | 25,99 | 25,65 | 25,93 | 00:00:00 | | 2001-04-24 | 26,70 | 1.006.600 | 27,19 | 25,69 | 25,74 | 00:00:00 | | 2001-04-25 | 27,42 | 647.400 | 27,43 | 26,50 | 26,69 | 00:00:00 | | 2001-04-26 | 27,34 | 543.000 | 27,55 | 26,32 | 27,45 | 00:00:00 | | 2001-04-27 | 27,39 | 703.200 | 27,85 | 26,96 | 27,40 | 00:00:00 | | 2001-04-30 | 27,06 | 393.400 | 27,75 | 27,00 | 27,33 | 00:00:00 | | 2001-05-01 | 27,50 | 926.800 | 27,93 | 26,96 | 26,96 | 00:00:00 | | 2001-05-02 | 28,23 | 688.200 | 28,36 | 27,12 | 27,50 | 00:00:00 | | 2001-05-03 | 27,74 | 753.600 | 28,22 | 27,13 | 27,99 | 00:00:00 | | 2001-05-04 | 28,17 | 714.200 | 28,20 | 27,50 | 27,56 | 00:00:00 | | 2001-05-07 | 27,95 | 473.800 | 28,34 | 27,87 | 28,08 | 00:00:00 | | 2001-05-08 | 28,24 | 447.000 | 28,45 | 27,50 | 28,11 | 00:00:00 | | 2001-05-09 | 28,01 | 299.000 | 28,35 | 27,94 | 28,25 | 00:00:00 | | 2001-05-10 | 28,69 | 596.000 | 29,27 | 28,15 | 28,15 | 00:00:00 | | 2001-05-11 | 28,80 | 293.800 | 29,13 | 28,50 | 28,75 | 00:00:00 | | 2001-05-14 | 28,87 | 442.800 | 29,15 | 27,75 | 28,70 | 00:00:00 | | 2001-05-15 | 29,89 | 723.000 | 29,99 | 28,50 | 28,50 | 00:00:00 | | 2001-05-16 | 29,99 | 407.000 | 30,14 | 29,25 | 29,85 | 00:00:00 | | 2001-05-17 | 30,95 | 970.600 | 31,00 | 29,81 | 29,81 | 00:00:00 | | 2001-05-18 | 30,99 | 588.600 | 31,15 | 29,62 | 30,09 | 00:00:00 | | 2001-05-21 | 31,28 | 422.800 | 31,28 | 30,16 | 30,58 | 00:00:00 | | 2001-05-22 | 30,17 | 520.400 | 31,20 | 30,05 | 31,20 | 00:00:00 | | 2001-05-23 | 29,30 | 1.035.600 | 29,74 | 28,01 | 29,29 | 00:00:00 | | 2001-05-24 | 30,01 | 301.000 | 30,32 | 29,26 | 29,50 | 00:00:00 | | 2001-05-25 | 29,90 | 190.400 | 30,10 | 29,84 | 30,01 | 00:00:00 | | 2001-05-29 | 29,52 | 193.400 | 30,05 | 29,35 | 29,73 | 00:00:00 | | 2001-05-30 | 29,00 | 430.200 | 29,55 | 28,90 | 29,53 | 00:00:00 | | 2001-05-31 | 29,85 | 495.200 | 30,13 | 29,43 | 29,43 | 00:00:00 | | 2001-06-01 | 28,76 | 529.200 | 30,13 | 28,76 | 30,00 | 00:00:00 | | 2001-06-04 | 29,21 | 520.600 | 29,69 | 28,93 | 29,01 | 00:00:00 | | 2001-06-05 | 29,85 | 460.000 | 30,13 | 29,13 | 29,13 | 00:00:00 | | 2001-06-06 | 28,98 | 284.800 | 30,05 | 28,95 | 29,75 | 00:00:00 | | 2001-06-07 | 29,22 | 381.200 | 29,34 | 28,71 | 28,99 | 00:00:00 | | 2001-06-08 | 29,45 | 444.800 | 30,08 | 28,65 | 29,21 | 00:00:00 | | 2001-06-11 | 29,00 | 376.400 | 29,65 | 28,95 | 29,65 | 00:00:00 | | 2001-06-12 | 29,55 | 295.800 | 29,78 | 28,98 | 29,00 | 00:00:00 | | 2001-06-13 | 29,36 | 308.000 | 29,88 | 29,28 | 29,67 | 00:00:00 | | 2001-06-14 | 29,40 | 232.000 | 29,53 | 29,09 | 29,36 | 00:00:00 | | 2001-06-15 | 28,26 | 602.600 | 29,40 | 28,26 | 29,13 | 00:00:00 | | 2001-06-18 | 27,18 | 685.800 | 28,45 | 27,13 | 28,44 | 00:00:00 | | 2001-06-19 | 26,73 | 775.400 | 27,61 | 26,71 | 27,60 | 00:00:00 | | 2001-06-20 | 26,50 | 877.400 | 27,00 | 25,85 | 26,91 | 00:00:00 | | 2001-06-21 | 26,64 | 584.000 | 27,55 | 26,30 | 26,75 | 00:00:00 | | 2001-06-22 | 27,27 | 951.200 | 27,65 | 25,60 | 27,01 | 00:00:00 | | 2001-06-25 | 26,50 | 351.200 | 27,75 | 25,82 | 27,25 | 00:00:00 | | 2001-06-26 | 27,01 | 274.400 | 27,25 | 26,00 | 26,10 | 00:00:00 | | 2001-06-27 | 27,16 | 213.200 | 27,47 | 26,99 | 27,00 | 00:00:00 | | 2001-06-28 | 28,09 | 395.800 | 28,27 | 27,16 | 27,16 | 00:00:00 | | 2001-06-29 | 27,89 | 431.200 | 28,75 | 27,75 | 28,08 | 00:00:00 | | 2001-07-02 | 28,25 | 609.000 | 28,57 | 27,84 | 28,15 | 00:00:00 | | 2001-07-03 | 28,03 | 238.400 | 28,65 | 27,90 | 28,21 | 00:00:00 | | 2001-07-05 | 28,27 | 303.600 | 28,99 | 27,91 | 28,23 | 00:00:00 | | 2001-07-06 | 27,70 | 291.800 | 28,20 | 27,39 | 27,98 | 00:00:00 | | 2001-07-09 | 27,84 | 220.400 | 28,09 | 27,58 | 27,71 | 00:00:00 | | 2001-07-10 | 27,14 | 751.000 | 28,15 | 27,14 | 27,92 | 00:00:00 | | 2001-07-11 | 27,71 | 353.200 | 27,75 | 27,08 | 27,13 | 00:00:00 | | 2001-07-12 | 28,45 | 476.600 | 28,65 | 27,45 | 27,70 | 00:00:00 | | 2001-07-13 | 28,60 | 391.000 | 28,75 | 28,32 | 28,45 | 00:00:00 | | 2001-07-16 | 28,96 | 445.000 | 29,00 | 28,26 | 28,75 | 00:00:00 | | 2001-07-17 | 29,00 | 327.800 | 29,00 | 28,48 | 28,90 | 00:00:00 | | 2001-07-18 | 28,96 | 589.200 | 29,13 | 28,30 | 28,39 | 00:00:00 | | 2001-07-19 | 29,31 | 536.600 | 29,55 | 28,95 | 28,96 | 00:00:00 | | 2001-07-20 | 29,98 | 470.200 | 29,99 | 29,29 | 29,30 | 00:00:00 | | 2001-07-23 | 29,76 | 340.800 | 30,40 | 29,73 | 29,98 | 00:00:00 | | 2001-07-24 | 29,71 | 294.000 | 30,06 | 29,61 | 29,90 | 00:00:00 | | 2001-07-25 | 29,80 | 210.800 | 29,81 | 29,58 | 29,71 | 00:00:00 | | 2001-07-26 | 30,43 | 290.400 | 30,49 | 29,54 | 29,54 | 00:00:00 | | 2001-07-27 | 30,89 | 547.800 | 30,89 | 30,40 | 30,65 | 00:00:00 | | 2001-07-30 | 30,89 | 270.200 | 30,92 | 30,14 | 30,90 | 00:00:00 | | 2001-07-31 | 30,75 | 349.000 | 30,98 | 30,45 | 30,49 | 00:00:00 | | 2001-08-01 | 30,50 | 242.800 | 30,84 | 30,22 | 30,84 | 00:00:00 | | 2001-08-02 | 30,84 | 288.400 | 31,10 | 30,50 | 30,55 | 00:00:00 | | 2001-08-03 | 30,47 | 171.000 | 30,85 | 30,00 | 30,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
