|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 27,55 | 921.200 | 27,90 | 27,45 | 27,54 | 00:00:00 | | 2001-12-04 | 27,42 | 745.000 | 27,61 | 27,27 | 27,42 | 00:00:00 | | 2001-12-05 | 27,94 | 680.600 | 28,20 | 27,34 | 27,34 | 00:00:00 | | 2001-12-06 | 28,72 | 347.800 | 29,18 | 27,81 | 27,99 | 00:00:00 | | 2001-12-07 | 28,89 | 546.400 | 29,04 | 28,61 | 28,61 | 00:00:00 | | 2001-12-10 | 27,82 | 484.400 | 29,07 | 27,50 | 28,98 | 00:00:00 | | 2001-12-11 | 26,89 | 1.315.200 | 27,78 | 26,87 | 27,55 | 00:00:00 | | 2001-12-12 | 26,46 | 856.000 | 27,26 | 26,46 | 26,96 | 00:00:00 | | 2001-12-13 | 26,68 | 1.163.000 | 27,71 | 26,41 | 26,77 | 00:00:00 | | 2001-12-14 | 26,83 | 1.146.400 | 27,29 | 26,50 | 26,67 | 00:00:00 | | 2001-12-17 | 27,58 | 852.600 | 27,75 | 26,80 | 26,80 | 00:00:00 | | 2001-12-18 | 28,58 | 1.570.600 | 28,88 | 27,50 | 27,50 | 00:00:00 | | 2001-12-19 | 28,75 | 2.668.000 | 29,19 | 28,40 | 28,50 | 00:00:00 | | 2001-12-20 | 28,74 | 761.800 | 29,21 | 28,61 | 29,00 | 00:00:00 | | 2001-12-21 | 28,81 | 909.600 | 29,09 | 28,40 | 28,69 | 00:00:00 | | 2001-12-24 | 29,44 | 314.200 | 29,46 | 29,13 | 29,42 | 00:00:00 | | 2001-12-26 | 30,12 | 1.941.600 | 30,29 | 29,43 | 29,43 | 00:00:00 | | 2001-12-27 | 29,94 | 620.400 | 30,25 | 29,77 | 30,15 | 00:00:00 | | 2001-12-28 | 29,87 | 768.000 | 30,10 | 29,74 | 29,74 | 00:00:00 | | 2001-12-31 | 28,92 | 993.800 | 29,81 | 28,87 | 29,81 | 00:00:00 | | 2002-01-02 | 28,78 | 789.200 | 29,15 | 28,26 | 29,15 | 00:00:00 | | 2002-01-03 | 28,77 | 807.000 | 29,10 | 28,63 | 28,63 | 00:00:00 | | 2002-01-04 | 29,35 | 1.010.600 | 29,63 | 28,68 | 28,68 | 00:00:00 | | 2002-01-07 | 29,69 | 933.200 | 29,85 | 29,10 | 29,31 | 00:00:00 | | 2002-01-08 | 30,05 | 962.600 | 30,13 | 29,56 | 29,70 | 00:00:00 | | 2002-01-09 | 29,40 | 942.400 | 30,15 | 29,20 | 30,06 | 00:00:00 | | 2002-01-10 | 29,70 | 338.000 | 29,76 | 29,00 | 29,20 | 00:00:00 | | 2002-01-11 | 29,30 | 456.400 | 29,77 | 29,10 | 29,77 | 00:00:00 | | 2002-01-14 | 28,51 | 478.800 | 29,35 | 28,48 | 29,30 | 00:00:00 | | 2002-01-15 | 28,66 | 323.000 | 29,17 | 28,39 | 28,49 | 00:00:00 | | 2002-01-16 | 28,57 | 369.600 | 28,70 | 28,25 | 28,70 | 00:00:00 | | 2002-01-17 | 29,73 | 747.600 | 29,73 | 28,55 | 28,55 | 00:00:00 | | 2002-01-18 | 29,60 | 478.800 | 29,72 | 29,25 | 29,37 | 00:00:00 | | 2002-01-22 | 29,62 | 619.600 | 29,80 | 29,25 | 29,45 | 00:00:00 | | 2002-01-23 | 30,01 | 742.000 | 30,16 | 29,46 | 29,65 | 00:00:00 | | 2002-01-24 | 30,50 | 1.004.400 | 30,88 | 30,09 | 30,09 | 00:00:00 | | 2002-01-25 | 30,70 | 537.200 | 30,75 | 30,30 | 30,50 | 00:00:00 | | 2002-01-28 | 31,00 | 651.400 | 31,10 | 30,47 | 30,74 | 00:00:00 | | 2002-01-29 | 30,90 | 569.400 | 31,02 | 30,25 | 31,00 | 00:00:00 | | 2002-01-30 | 31,61 | 788.800 | 31,89 | 30,56 | 30,80 | 00:00:00 | | 2002-01-31 | 31,03 | 704.800 | 31,85 | 30,78 | 31,61 | 00:00:00 | | 2002-02-01 | 30,91 | 535.000 | 31,25 | 30,81 | 30,92 | 00:00:00 | | 2002-02-04 | 30,22 | 257.000 | 30,96 | 30,05 | 30,81 | 00:00:00 | | 2002-02-05 | 30,39 | 415.400 | 30,62 | 30,10 | 30,22 | 00:00:00 | | 2002-02-06 | 28,61 | 2.958.400 | 30,12 | 27,90 | 30,12 | 00:00:00 | | 2002-02-07 | 28,65 | 688.800 | 28,89 | 28,30 | 28,75 | 00:00:00 | | 2002-02-08 | 29,44 | 693.400 | 29,50 | 28,50 | 28,66 | 00:00:00 | | 2002-02-11 | 29,48 | 383.600 | 29,80 | 29,28 | 29,34 | 00:00:00 | | 2002-02-12 | 29,40 | 529.400 | 29,63 | 29,03 | 29,37 | 00:00:00 | | 2002-02-13 | 29,50 | 156.400 | 29,50 | 29,21 | 29,31 | 00:00:00 | | 2002-02-14 | 29,26 | 206.800 | 29,50 | 29,26 | 29,40 | 00:00:00 | | 2002-02-15 | 29,25 | 340.400 | 29,32 | 28,51 | 29,25 | 00:00:00 | | 2002-02-19 | 28,68 | 298.400 | 29,10 | 28,51 | 29,10 | 00:00:00 | | 2002-02-20 | 29,32 | 802.000 | 29,32 | 28,57 | 28,68 | 00:00:00 | | 2002-02-21 | 28,51 | 381.400 | 29,40 | 28,50 | 29,30 | 00:00:00 | | 2002-02-22 | 28,72 | 500.200 | 29,20 | 28,52 | 28,62 | 00:00:00 | | 2002-02-25 | 29,14 | 617.400 | 29,47 | 28,70 | 28,70 | 00:00:00 | | 2002-02-26 | 29,24 | 536.400 | 29,34 | 28,90 | 29,17 | 00:00:00 | | 2002-02-27 | 29,67 | 633.200 | 29,67 | 29,10 | 29,14 | 00:00:00 | | 2002-02-28 | 29,10 | 438.200 | 29,90 | 29,10 | 29,66 | 00:00:00 | | 2002-03-01 | 29,65 | 719.200 | 29,73 | 28,96 | 29,11 | 00:00:00 | | 2002-03-04 | 30,33 | 897.000 | 30,33 | 29,64 | 29,64 | 00:00:00 | | 2002-03-05 | 30,41 | 887.200 | 30,79 | 30,12 | 30,32 | 00:00:00 | | 2002-03-06 | 30,67 | 466.400 | 30,85 | 30,30 | 30,42 | 00:00:00 | | 2002-03-07 | 30,65 | 495.800 | 31,00 | 30,50 | 30,85 | 00:00:00 | | 2002-03-08 | 31,16 | 1.286.000 | 31,50 | 30,78 | 30,81 | 00:00:00 | | 2002-03-11 | 30,98 | 368.400 | 31,45 | 30,75 | 31,33 | 00:00:00 | | 2002-03-12 | 30,60 | 235.400 | 30,90 | 30,60 | 30,89 | 00:00:00 | | 2002-03-13 | 30,96 | 410.400 | 31,10 | 30,60 | 30,61 | 00:00:00 | | 2002-03-14 | 31,05 | 772.600 | 31,15 | 30,80 | 30,99 | 00:00:00 | | 2002-03-15 | 31,40 | 462.000 | 31,43 | 31,09 | 31,35 | 00:00:00 | | 2002-03-18 | 31,41 | 511.200 | 31,50 | 31,16 | 31,33 | 00:00:00 | | 2002-03-19 | 31,64 | 630.000 | 32,08 | 31,12 | 31,58 | 00:00:00 | | 2002-03-20 | 32,00 | 576.200 | 32,00 | 31,40 | 31,55 | 00:00:00 | | 2002-03-21 | 31,51 | 451.400 | 32,01 | 30,85 | 32,00 | 00:00:00 | | 2002-03-22 | 32,43 | 956.400 | 32,78 | 31,40 | 31,40 | 00:00:00 | | 2002-03-25 | 32,78 | 741.200 | 32,86 | 32,10 | 32,40 | 00:00:00 | | 2002-03-26 | 32,94 | 534.600 | 33,00 | 32,19 | 32,56 | 00:00:00 | | 2002-03-27 | 33,50 | 1.479.800 | 33,67 | 32,72 | 32,75 | 00:00:00 | | 2002-03-28 | 33,60 | 751.800 | 33,83 | 33,50 | 33,63 | 00:00:00 | | 2002-04-01 | 33,47 | 551.800 | 33,80 | 33,12 | 33,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
