Bolsa ES - Histórico de Cotizaciones de C.H. Robinson Wor [CHRW]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2017-10-11	76,70	851.385	77,43	76,43	76,99	00:00:00
2017-10-12	77,18	1.054.046	77,25	76,41	76,93	00:00:00
2017-10-13	77,26	1.620.825	78,94	77,15	78,58	00:00:00
2017-10-16	77,33	1.546.505	78,70	76,47	78,13	00:00:00
2017-10-17	76,02	1.582.768	77,30	75,95	77,06	00:00:00
2017-10-18	77,34	1.580.128	77,67	75,93	75,95	00:00:00
2017-10-19	77,98	691.914	78,05	76,75	77,26	00:00:00
2017-10-20	78,30	1.432.732	78,70	77,62	78,38	00:00:00
2017-10-23	78,43	1.041.613	78,72	77,79	78,68	00:00:00
2017-10-24	78,83	1.205.895	79,65	77,08	78,73	00:00:00
2017-10-25	78,60	1.205.031	78,91	77,94	78,43	00:00:00
2017-10-26	79,59	2.069.945	80,83	79,16	79,63	00:00:00
2017-10-27	79,82	1.602.274	80,08	78,50	80,08	00:00:00
2017-10-30	78,35	1.659.472	80,03	78,02	79,67	00:00:00
2017-10-31	78,53	2.245.851	79,33	78,30	78,30	00:00:00
2017-11-01	79,33	2.990.948	80,94	77,83	80,90	00:00:00
2017-11-02	79,55	4.156.129	81,35	78,60	80,15	00:00:00
2017-11-03	79,44	2.327.213	80,14	78,99	79,50	00:00:00
2017-12-12	88,00	866.218	88,44	87,42	88,19	00:00:00
2017-12-13	87,77	1.490.039	88,54	87,58	88,09	00:00:00
2017-12-14	85,79	2.290.435	88,05	85,62	88,05	00:00:00
2017-12-15	86,21	2.861.112	86,75	85,19	85,60	00:00:00
2017-12-18	87,16	1.784.055	87,79	86,36	86,88	00:00:00
2017-12-19	86,63	1.024.732	87,31	86,42	86,78	00:00:00
2017-12-20	86,75	1.231.541	87,66	86,72	87,32	00:00:00
2017-12-21	87,13	941.489	87,26	86,36	86,98	00:00:00
2017-12-22	88,70	1.351.563	89,24	86,89	87,22	00:00:00
2017-12-26	88,79	740.266	89,72	88,46	88,60	00:00:00
2017-12-27	89,50	669.486	89,80	88,22	88,97	00:00:00
2017-12-28	89,46	753.831	89,55	88,37	89,51	00:00:00
2017-12-29	89,09	633.156	89,89	89,05	89,70	00:00:00
2018-01-02	89,74	976.451	90,08	88,82	89,74	00:00:00
2018-01-03	89,49	1.212.981	89,60	88,45	89,18	00:00:00
2018-01-04	89,72	1.609.604	90,61	89,18	90,34	00:00:00
2018-01-05	89,57	860.045	90,67	89,23	90,08	00:00:00
2018-01-08	90,78	1.078.263	91,21	89,39	89,39	00:00:00
2018-01-09	91,46	1.903.264	92,41	90,91	90,91	00:00:00
2018-01-10	91,44	1.010.096	92,40	91,09	91,38	00:00:00
2018-01-11	93,92	1.043.770	94,01	91,68	91,69	00:00:00
2018-01-12	94,28	972.263	94,51	93,22	94,03	00:00:00
2018-01-16	92,97	1.571.427	94,96	92,78	94,50	00:00:00
2018-01-17	92,98	1.090.384	93,63	92,69	93,27	00:00:00
2018-01-18	93,68	1.345.749	94,55	92,34	93,13	00:00:00
2018-01-19	95,16	1.507.683	95,28	93,59	94,04	00:00:00
2018-01-22	95,43	953.212	95,67	94,09	94,87	00:00:00
2018-01-23	94,90	986.417	95,65	94,33	95,23	00:00:00
2018-01-24	96,18	1.744.602	96,52	94,32	95,12	00:00:00
2018-01-25	96,53	2.225.547	98,66	96,32	96,65	00:00:00
2018-01-26	96,73	2.809.367	100,18	96,58	97,34	00:00:00
2018-01-29	96,31	2.103.088	97,63	96,07	96,29	00:00:00
2018-01-30	94,93	2.995.888	96,83	94,82	95,75	00:00:00
2018-01-31	91,46	7.542.947	95,89	90,31	91,94	00:00:00
2018-02-01	91,98	2.096.668	92,68	90,18	91,25	00:00:00
2018-02-02	91,79	2.041.194	92,26	90,56	91,17	00:00:00
2018-02-05	90,33	2.629.734	92,12	90,29	91,24	00:00:00
2018-02-06	90,77	2.401.737	91,38	88,04	88,98	00:00:00
2018-02-07	92,57	2.060.819	93,65	90,47	90,47	00:00:00
2018-02-08	90,47	1.503.178	93,14	90,47	92,67	00:00:00
2018-02-09	89,35	2.478.959	91,26	87,16	90,84	00:00:00
2018-02-12	91,18	1.355.713	91,33	89,36	89,90	00:00:00
2018-02-13	92,72	1.161.219	93,25	90,40	90,77	00:00:00
2018-02-14	92,43	1.478.434	93,22	90,04	90,72	00:00:00
2018-02-15	92,95	1.380.755	92,95	91,44	92,54	00:00:00
2018-02-16	92,62	850.599	93,51	92,33	92,88	00:00:00
2018-02-20	89,97	1.190.495	92,96	89,64	92,50	00:00:00
2018-02-21	90,18	1.210.211	91,57	90,01	90,01	00:00:00
2018-02-22	90,09	976.407	91,07	89,86	90,61	00:00:00
2018-02-23	92,63	977.840	92,67	90,15	90,32	00:00:00
2018-02-26	94,63	844.840	94,67	92,42	93,00	00:00:00
2018-02-27	93,47	1.146.169	95,67	93,46	94,81	00:00:00
2018-02-28	93,36	1.553.956	94,69	92,99	93,72	00:00:00
2018-03-01	89,70	1.863.346	93,19	89,54	92,71	00:00:00
2018-03-02	89,51	1.418.570	89,95	88,15	88,54	00:00:00
2018-03-05	89,78	1.303.700	89,97	87,75	89,21	00:00:00
2018-03-06	89,99	941.156	90,84	89,64	90,17	00:00:00
2018-03-07	90,01	1.183.496	90,23	87,95	89,11	00:00:00
2018-03-08	89,60	887.285	90,38	89,24	90,13	00:00:00
2018-03-09	91,74	1.617.535	91,79	89,26	90,01	00:00:00
2018-03-12	91,03	783.042	92,51	90,70	92,04	00:00:00
2018-03-13	91,71	935.088	92,27	90,96	91,41	00:00:00
2018-03-14	89,74	945.014	91,81	89,59	91,76	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >>