|
 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 | | 2018-07-09 | 85,63 | 613.180 | 85,80 | 84,55 | 84,75 | 00:00:00 | | 2018-07-10 | 85,88 | 722.310 | 86,33 | 85,42 | 85,87 | 00:00:00 | | 2018-07-11 | 85,84 | 947.798 | 86,91 | 85,39 | 86,52 | 00:00:00 | | 2018-07-12 | 85,83 | 858.740 | 86,15 | 85,35 | 86,04 | 00:00:00 | | 2018-07-13 | 86,74 | 1.009.173 | 87,02 | 85,80 | 86,70 | 00:00:00 | | 2018-07-16 | 87,30 | 1.692.729 | 88,80 | 86,25 | 87,20 | 00:00:00 | | 2018-07-17 | 87,70 | 1.178.708 | 88,07 | 87,10 | 87,10 | 00:00:00 | | 2018-07-18 | 88,84 | 786.799 | 89,20 | 87,35 | 87,79 | 00:00:00 | | 2018-07-19 | 89,59 | 1.546.781 | 90,17 | 88,17 | 88,45 | 00:00:00 | | 2018-07-20 | 90,32 | 894.123 | 90,57 | 89,12 | 89,50 | 00:00:00 | | 2018-07-23 | 89,64 | 1.232.301 | 91,15 | 89,08 | 90,32 | 00:00:00 | | 2018-07-24 | 89,98 | 1.236.736 | 90,42 | 88,93 | 90,00 | 00:00:00 | | 2018-07-25 | 91,75 | 1.140.228 | 91,88 | 89,86 | 90,19 | 00:00:00 | | 2018-07-26 | 91,85 | 1.454.451 | 92,28 | 89,98 | 91,69 | 00:00:00 | | 2018-07-27 | 91,45 | 1.016.892 | 92,49 | 90,78 | 91,80 | 00:00:00 | | 2018-07-30 | 90,47 | 1.515.528 | 92,50 | 90,00 | 91,30 | 00:00:00 | | 2018-07-31 | 92,23 | 1.991.363 | 92,63 | 90,76 | 90,89 | 00:00:00 | | 2018-08-01 | 95,38 | 2.109.698 | 95,90 | 92,38 | 93,80 | 00:00:00 | | 2018-08-02 | 95,43 | 1.306.540 | 96,05 | 94,48 | 95,47 | 00:00:00 | | 2018-08-03 | 95,79 | 1.021.858 | 96,26 | 93,94 | 95,43 | 00:00:00 | | 2018-08-06 | 96,22 | 783.664 | 96,39 | 95,66 | 95,89 | 00:00:00 | | 2018-08-07 | 96,32 | 1.013.608 | 96,39 | 95,11 | 96,00 | 00:00:00 | | 2018-08-08 | 96,07 | 790.462 | 96,76 | 94,97 | 96,13 | 00:00:00 | | 2018-08-09 | 94,75 | 1.055.105 | 96,18 | 94,54 | 94,58 | 00:00:00 | | 2018-08-10 | 94,90 | 925.933 | 95,23 | 94,00 | 94,40 | 00:00:00 | | 2018-08-13 | 93,94 | 758.606 | 95,15 | 93,76 | 95,15 | 00:00:00 | | 2018-08-14 | 93,97 | 920.072 | 94,56 | 93,76 | 94,15 | 00:00:00 | | 2018-08-15 | 94,57 | 872.992 | 94,71 | 93,13 | 93,27 | 00:00:00 | | 2018-08-16 | 96,40 | 708.800 | 96,41 | 94,93 | 94,94 | 00:00:00 | | 2018-08-17 | 97,11 | 699.447 | 97,49 | 92,57 | 96,43 | 00:00:00 | | 2018-08-20 | 97,37 | 800.280 | 97,91 | 96,91 | 97,01 | 00:00:00 | | 2018-08-21 | 97,21 | 790.360 | 97,81 | 96,91 | 97,01 | 00:00:00 | | 2018-08-22 | 97,27 | 681.345 | 98,80 | 97,22 | 97,22 | 00:00:00 | | 2018-08-23 | 96,40 | 569.109 | 97,77 | 96,27 | 97,26 | 00:00:00 | | 2018-08-24 | 96,50 | 484.202 | 96,84 | 96,29 | 96,63 | 00:00:00 | | 2018-08-27 | 96,81 | 820.004 | 97,48 | 96,52 | 96,73 | 00:00:00 | | 2018-08-28 | 96,32 | 560.543 | 97,26 | 96,07 | 96,95 | 00:00:00 | | 2018-08-29 | 96,07 | 593.202 | 96,52 | 95,64 | 96,27 | 00:00:00 | | 2018-08-30 | 95,58 | 689.900 | 96,13 | 94,77 | 96,03 | 00:00:00 | | 2018-08-31 | 96,08 | 939.454 | 96,37 | 95,27 | 95,70 | 00:00:00 | | 2018-09-04 | 96,09 | 724.459 | 97,26 | 95,63 | 95,86 | 00:00:00 | | 2018-09-05 | 96,57 | 1.158.164 | 97,02 | 95,47 | 95,47 | 00:00:00 | | 2018-09-06 | 97,20 | 1.258.032 | 98,00 | 96,37 | 96,37 | 00:00:00 | | 2018-09-07 | 96,44 | 638.236 | 97,72 | 95,86 | 96,94 | 00:00:00 | | 2018-09-10 | 100,18 | 1.609.092 | 100,21 | 96,12 | 97,04 | 00:00:00 | | 2018-09-11 | 99,66 | 1.238.461 | 101,20 | 99,47 | 100,00 | 00:00:00 | | 2018-09-12 | 99,11 | 592.100 | 99,84 | 98,09 | 99,45 | 00:00:00 | | 2018-09-13 | 98,53 | 843.964 | 99,93 | 98,28 | 99,64 | 00:00:00 | | 2018-09-14 | 100,09 | 988.334 | 100,54 | 98,65 | 98,65 | 00:00:00 | | 2018-09-17 | 96,71 | 1.187.773 | 100,22 | 95,96 | 100,21 | 00:00:00 | | 2018-09-18 | 97,19 | 700.185 | 97,51 | 95,98 | 96,84 | 00:00:00 | | 2018-09-19 | 96,86 | 546.443 | 98,04 | 96,73 | 97,14 | 00:00:00 | | 2018-09-20 | 96,36 | 697.100 | 98,49 | 96,12 | 97,19 | 00:00:00 | | 2018-09-21 | 97,57 | 1.313.346 | 97,72 | 96,09 | 96,83 | 00:00:00 | | 2018-09-24 | 96,36 | 720.662 | 98,07 | 96,11 | 97,27 | 00:00:00 | | 2018-09-25 | 96,19 | 764.975 | 96,62 | 95,50 | 96,34 | 00:00:00 | | 2018-09-26 | 97,23 | 880.338 | 97,88 | 96,31 | 96,58 | 00:00:00 | | 2018-09-27 | 97,39 | 745.487 | 97,98 | 96,88 | 97,35 | 00:00:00 | | 2018-09-28 | 97,92 | 937.501 | 98,04 | 97,09 | 97,17 | 00:00:00 | | 2018-10-01 | 97,84 | 848.150 | 98,95 | 97,44 | 98,66 | 00:00:00 | | 2018-10-02 | 97,05 | 867.058 | 98,11 | 96,83 | 97,94 | 00:00:00 | | 2018-10-03 | 97,93 | 954.822 | 98,60 | 96,82 | 97,35 | 00:00:00 | | 2018-10-04 | 97,54 | 824.618 | 98,62 | 97,22 | 97,82 | 00:00:00 | | 2018-10-05 | 97,28 | 934.634 | 98,14 | 96,37 | 97,29 | 00:00:00 | | 2018-10-08 | 97,76 | 663.325 | 98,12 | 96,62 | 97,42 | 00:00:00 | | 2018-10-09 | 96,25 | 961.557 | 98,16 | 96,15 | 97,74 | 00:00:00 | | 2018-10-10 | 92,55 | 1.900.897 | 95,99 | 92,54 | 95,99 | 00:00:00 | | 2018-10-11 | 91,11 | 1.401.791 | 93,18 | 90,76 | 92,50 | 00:00:00 | | 2018-10-12 | 91,68 | 1.136.152 | 93,09 | 89,99 | 92,86 | 00:00:00 | | 2018-10-15 | 93,01 | 1.105.810 | 93,32 | 91,04 | 92,10 | 00:00:00 | | 2018-10-16 | 94,20 | 1.127.094 | 94,63 | 93,50 | 94,00 | 00:00:00 | | 2018-10-17 | 93,68 | 978.846 | 94,32 | 91,83 | 94,04 | 00:00:00 | | 2018-10-18 | 94,05 | 159.400 | 94,31 | 93,05 | 93,98 | 00:00:00 | | 2018-10-19 | 90,86 | 1.920.831 | 93,88 | 90,43 | 93,22 | 00:00:00 | | 2018-10-22 | 90,97 | 187.662 | 91,25 | 89,99 | 90,71 | 00:00:00 | | 2018-10-23 | 88,40 | 1.393.400 | 90,54 | 87,58 | 90,00 | 00:00:00 | | 2018-10-24 | 86,29 | 1.129.819 | 88,84 | 86,09 | 87,95 | 00:00:00 | | 2018-10-25 | 87,41 | 1.027.723 | 88,11 | 86,56 | 86,86 | 00:00:00 | | 2018-10-26 | 86,19 | 1.323.916 | 87,43 | 84,77 | 86,64 | 00:00:00 | | 2018-10-29 | 87,06 | 1.051.753 | 88,42 | 85,88 | 87,19 | 00:00:00 | | 2018-10-30 | 88,29 | 1.628.851 | 88,87 | 86,74 | 87,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
