|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 33,47 | 551.800 | 33,80 | 33,12 | 33,24 | 00:00:00 | | 2002-04-02 | 32,95 | 564.400 | 33,50 | 32,87 | 33,15 | 00:00:00 | | 2002-04-03 | 32,33 | 289.000 | 32,86 | 32,25 | 32,86 | 00:00:00 | | 2002-04-04 | 32,99 | 340.200 | 33,00 | 32,10 | 32,25 | 00:00:00 | | 2002-04-05 | 33,31 | 846.000 | 33,47 | 32,84 | 32,95 | 00:00:00 | | 2002-04-08 | 32,85 | 1.462.200 | 33,11 | 32,44 | 33,10 | 00:00:00 | | 2002-04-09 | 33,49 | 991.400 | 33,62 | 32,81 | 32,99 | 00:00:00 | | 2002-04-10 | 34,90 | 1.008.200 | 35,15 | 33,40 | 33,60 | 00:00:00 | | 2002-04-11 | 34,34 | 707.200 | 34,95 | 34,03 | 34,95 | 00:00:00 | | 2002-04-12 | 34,92 | 711.800 | 35,07 | 34,32 | 34,35 | 00:00:00 | | 2002-04-15 | 34,35 | 606.200 | 35,05 | 34,32 | 34,91 | 00:00:00 | | 2002-04-16 | 35,03 | 780.400 | 35,09 | 34,35 | 34,36 | 00:00:00 | | 2002-04-17 | 34,67 | 340.800 | 35,10 | 34,55 | 35,04 | 00:00:00 | | 2002-04-18 | 34,31 | 653.000 | 34,75 | 33,89 | 34,66 | 00:00:00 | | 2002-04-19 | 34,45 | 307.800 | 34,50 | 34,04 | 34,47 | 00:00:00 | | 2002-04-22 | 33,74 | 533.200 | 34,55 | 33,20 | 34,40 | 00:00:00 | | 2002-04-23 | 33,94 | 520.000 | 34,03 | 33,50 | 33,94 | 00:00:00 | | 2002-04-24 | 32,24 | 1.561.200 | 34,44 | 31,86 | 34,05 | 00:00:00 | | 2002-04-25 | 32,46 | 747.400 | 32,60 | 31,95 | 32,19 | 00:00:00 | | 2002-04-26 | 32,15 | 586.200 | 32,62 | 31,95 | 32,59 | 00:00:00 | | 2002-04-29 | 31,75 | 633.600 | 32,15 | 31,69 | 32,01 | 00:00:00 | | 2002-04-30 | 31,47 | 1.340.000 | 32,10 | 31,14 | 31,89 | 00:00:00 | | 2002-05-01 | 32,31 | 859.200 | 32,50 | 31,35 | 31,49 | 00:00:00 | | 2002-05-02 | 32,56 | 530.600 | 32,57 | 32,10 | 32,49 | 00:00:00 | | 2002-05-03 | 32,99 | 827.600 | 33,26 | 32,26 | 32,40 | 00:00:00 | | 2002-05-06 | 33,10 | 544.000 | 33,25 | 32,70 | 33,15 | 00:00:00 | | 2002-05-07 | 33,03 | 416.400 | 33,50 | 32,90 | 33,11 | 00:00:00 | | 2002-05-08 | 33,00 | 615.800 | 33,35 | 32,53 | 33,03 | 00:00:00 | | 2002-05-09 | 32,35 | 507.800 | 33,06 | 32,30 | 32,96 | 00:00:00 | | 2002-05-10 | 32,48 | 290.400 | 32,79 | 31,93 | 32,35 | 00:00:00 | | 2002-05-13 | 33,50 | 616.200 | 33,73 | 32,53 | 32,61 | 00:00:00 | | 2002-05-14 | 34,24 | 674.000 | 34,64 | 33,49 | 33,50 | 00:00:00 | | 2002-05-15 | 34,40 | 397.200 | 34,55 | 33,90 | 34,06 | 00:00:00 | | 2002-05-16 | 33,65 | 363.400 | 34,50 | 33,64 | 34,48 | 00:00:00 | | 2002-05-17 | 34,49 | 371.800 | 34,49 | 33,75 | 33,95 | 00:00:00 | | 2002-05-20 | 34,00 | 407.800 | 34,49 | 34,00 | 34,24 | 00:00:00 | | 2002-05-21 | 33,85 | 352.800 | 34,25 | 33,30 | 34,00 | 00:00:00 | | 2002-05-22 | 34,21 | 432.600 | 34,22 | 33,71 | 33,71 | 00:00:00 | | 2002-05-23 | 34,51 | 677.400 | 34,54 | 33,51 | 34,00 | 00:00:00 | | 2002-05-24 | 34,31 | 280.400 | 34,69 | 34,25 | 34,49 | 00:00:00 | | 2002-05-28 | 33,64 | 468.000 | 34,26 | 33,35 | 34,04 | 00:00:00 | | 2002-05-29 | 33,64 | 248.400 | 33,75 | 33,50 | 33,55 | 00:00:00 | | 2002-05-30 | 33,97 | 646.800 | 33,98 | 33,32 | 33,49 | 00:00:00 | | 2002-05-31 | 33,88 | 607.400 | 34,40 | 33,85 | 33,97 | 00:00:00 | | 2002-06-03 | 33,40 | 419.000 | 34,19 | 33,40 | 33,95 | 00:00:00 | | 2002-06-04 | 33,18 | 521.400 | 33,45 | 32,71 | 33,30 | 00:00:00 | | 2002-06-05 | 33,50 | 368.800 | 33,53 | 32,95 | 33,20 | 00:00:00 | | 2002-06-06 | 32,76 | 552.000 | 33,58 | 32,47 | 33,57 | 00:00:00 | | 2002-06-07 | 32,82 | 560.000 | 33,13 | 32,27 | 32,86 | 00:00:00 | | 2002-06-10 | 33,29 | 322.600 | 33,50 | 32,62 | 32,85 | 00:00:00 | | 2002-06-11 | 33,00 | 487.800 | 33,55 | 32,83 | 33,17 | 00:00:00 | | 2002-06-12 | 33,63 | 741.800 | 33,72 | 32,75 | 32,94 | 00:00:00 | | 2002-06-13 | 33,52 | 364.000 | 33,80 | 33,51 | 33,74 | 00:00:00 | | 2002-06-14 | 34,25 | 824.200 | 34,49 | 32,99 | 33,51 | 00:00:00 | | 2002-06-17 | 34,36 | 715.800 | 34,69 | 34,15 | 34,30 | 00:00:00 | | 2002-06-18 | 34,89 | 535.800 | 35,00 | 34,40 | 34,44 | 00:00:00 | | 2002-06-19 | 34,44 | 1.123.200 | 35,40 | 34,35 | 34,98 | 00:00:00 | | 2002-06-20 | 34,50 | 623.000 | 35,00 | 34,16 | 34,40 | 00:00:00 | | 2002-06-21 | 34,50 | 1.067.800 | 34,54 | 34,21 | 34,21 | 00:00:00 | | 2002-06-24 | 34,09 | 712.200 | 34,67 | 33,84 | 34,50 | 00:00:00 | | 2002-06-25 | 33,51 | 557.000 | 34,50 | 33,46 | 34,37 | 00:00:00 | | 2002-06-26 | 33,34 | 862.600 | 33,65 | 32,50 | 33,43 | 00:00:00 | | 2002-06-27 | 33,45 | 992.000 | 34,24 | 33,12 | 33,20 | 00:00:00 | | 2002-06-28 | 33,53 | 1.078.200 | 33,94 | 33,25 | 33,60 | 00:00:00 | | 2002-07-01 | 32,65 | 786.400 | 33,63 | 32,60 | 33,63 | 00:00:00 | | 2002-07-02 | 32,51 | 651.400 | 32,76 | 32,40 | 32,65 | 00:00:00 | | 2002-07-03 | 32,37 | 962.400 | 32,80 | 32,18 | 32,51 | 00:00:00 | | 2002-07-05 | 32,72 | 712.800 | 33,30 | 32,44 | 32,70 | 00:00:00 | | 2002-07-08 | 32,29 | 711.400 | 33,00 | 32,25 | 32,40 | 00:00:00 | | 2002-07-09 | 31,85 | 1.351.400 | 32,82 | 31,85 | 32,20 | 00:00:00 | | 2002-07-10 | 31,55 | 661.200 | 32,48 | 31,50 | 32,09 | 00:00:00 | | 2002-07-11 | 31,34 | 945.800 | 32,06 | 30,81 | 31,84 | 00:00:00 | | 2002-07-12 | 31,37 | 481.800 | 32,32 | 30,95 | 31,51 | 00:00:00 | | 2002-07-15 | 31,14 | 1.191.800 | 31,88 | 30,45 | 31,27 | 00:00:00 | | 2002-07-16 | 31,46 | 453.400 | 31,79 | 30,75 | 30,92 | 00:00:00 | | 2002-07-17 | 31,64 | 638.800 | 31,93 | 30,63 | 31,45 | 00:00:00 | | 2002-07-18 | 31,03 | 751.200 | 31,82 | 30,95 | 31,74 | 00:00:00 | | 2002-07-19 | 30,25 | 1.232.600 | 31,08 | 30,00 | 30,90 | 00:00:00 | | 2002-07-22 | 28,45 | 994.000 | 30,35 | 28,30 | 30,11 | 00:00:00 | | 2002-07-23 | 27,61 | 966.400 | 28,88 | 27,06 | 28,30 | 00:00:00 | | 2002-07-24 | 27,60 | 1.512.000 | 28,00 | 26,10 | 27,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
