|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 27,60 | 1.512.000 | 28,00 | 26,10 | 27,64 | 00:00:00 | | 2002-07-25 | 29,44 | 1.134.200 | 29,92 | 27,05 | 27,40 | 00:00:00 | | 2002-07-26 | 28,56 | 819.200 | 29,87 | 28,30 | 29,34 | 00:00:00 | | 2002-07-29 | 30,34 | 750.600 | 30,50 | 28,58 | 28,58 | 00:00:00 | | 2002-07-30 | 30,19 | 504.600 | 30,50 | 29,03 | 30,35 | 00:00:00 | | 2002-07-31 | 30,00 | 524.800 | 30,70 | 29,70 | 30,02 | 00:00:00 | | 2002-08-01 | 28,44 | 636.400 | 30,16 | 28,33 | 29,91 | 00:00:00 | | 2002-08-02 | 27,95 | 415.600 | 28,49 | 27,85 | 28,32 | 00:00:00 | | 2002-08-05 | 26,61 | 1.260.200 | 28,01 | 26,16 | 28,00 | 00:00:00 | | 2002-08-06 | 28,15 | 662.400 | 28,59 | 26,75 | 27,00 | 00:00:00 | | 2002-08-07 | 28,95 | 654.800 | 29,31 | 27,75 | 28,66 | 00:00:00 | | 2002-08-08 | 29,49 | 400.600 | 29,50 | 28,40 | 29,11 | 00:00:00 | | 2002-08-09 | 29,64 | 503.200 | 29,95 | 29,00 | 29,43 | 00:00:00 | | 2002-08-12 | 29,32 | 445.200 | 29,90 | 28,80 | 29,80 | 00:00:00 | | 2002-08-13 | 28,31 | 417.600 | 29,82 | 28,14 | 29,29 | 00:00:00 | | 2002-08-14 | 14,77 | 4.952 | 14,79 | 13,85 | 14,07 | 00:00:00 | | 2002-08-15 | 14,90 | 4.313 | 15,03 | 14,56 | 14,56 | 00:00:00 | | 2002-08-16 | 29,99 | 337.800 | 30,08 | 29,70 | 29,79 | 00:00:00 | | 2002-08-19 | 30,10 | 361.000 | 30,25 | 29,68 | 30,10 | 00:00:00 | | 2002-08-20 | 29,51 | 408.600 | 30,03 | 29,25 | 29,75 | 00:00:00 | | 2002-08-21 | 30,24 | 565.000 | 30,26 | 29,45 | 29,50 | 00:00:00 | | 2002-08-22 | 30,55 | 469.400 | 30,74 | 29,91 | 30,25 | 00:00:00 | | 2002-08-23 | 29,27 | 409.000 | 30,45 | 29,27 | 30,44 | 00:00:00 | | 2002-08-26 | 30,22 | 380.200 | 30,46 | 29,14 | 29,25 | 00:00:00 | | 2002-08-27 | 28,91 | 606.600 | 30,50 | 28,69 | 30,47 | 00:00:00 | | 2002-08-28 | 28,42 | 336.000 | 28,96 | 28,42 | 28,96 | 00:00:00 | | 2002-08-29 | 27,80 | 913.400 | 28,34 | 27,45 | 28,34 | 00:00:00 | | 2002-08-30 | 27,59 | 378.400 | 28,09 | 27,51 | 27,55 | 00:00:00 | | 2002-09-03 | 27,73 | 581.000 | 28,33 | 27,42 | 27,51 | 00:00:00 | | 2002-09-04 | 27,79 | 894.400 | 28,38 | 27,09 | 27,67 | 00:00:00 | | 2002-09-05 | 26,26 | 1.246.400 | 27,80 | 26,26 | 27,65 | 00:00:00 | | 2002-09-06 | 26,38 | 844.000 | 26,70 | 26,23 | 26,26 | 00:00:00 | | 2002-09-09 | 27,44 | 458.200 | 27,63 | 26,16 | 26,44 | 00:00:00 | | 2002-09-10 | 27,07 | 574.600 | 27,86 | 26,93 | 27,51 | 00:00:00 | | 2002-09-11 | 27,12 | 610.800 | 27,72 | 26,93 | 26,93 | 00:00:00 | | 2002-09-12 | 26,60 | 480.400 | 27,21 | 26,41 | 27,10 | 00:00:00 | | 2002-09-13 | 27,04 | 468.800 | 27,09 | 26,26 | 26,45 | 00:00:00 | | 2002-09-16 | 13,42 | 4.341 | 13,65 | 13,27 | 13,50 | 00:00:00 | | 2002-09-17 | 26,21 | 843.200 | 27,15 | 25,83 | 26,85 | 00:00:00 | | 2002-09-18 | 26,44 | 432.800 | 26,79 | 26,06 | 26,14 | 00:00:00 | | 2002-09-19 | 27,04 | 998.000 | 27,22 | 26,19 | 26,40 | 00:00:00 | | 2002-09-20 | 27,36 | 994.200 | 27,43 | 26,59 | 27,16 | 00:00:00 | | 2002-09-23 | 27,35 | 794.400 | 27,43 | 27,09 | 27,29 | 00:00:00 | | 2002-09-24 | 27,19 | 570.000 | 27,47 | 26,66 | 27,07 | 00:00:00 | | 2002-09-25 | 27,72 | 494.800 | 27,90 | 26,99 | 27,19 | 00:00:00 | | 2002-09-26 | 29,02 | 366.400 | 29,08 | 27,63 | 27,88 | 00:00:00 | | 2002-09-27 | 27,67 | 685.600 | 28,85 | 27,41 | 28,83 | 00:00:00 | | 2002-09-30 | 27,02 | 1.232.000 | 27,87 | 26,27 | 27,87 | 00:00:00 | | 2002-10-01 | 28,03 | 503.800 | 28,09 | 26,45 | 27,07 | 00:00:00 | | 2002-10-02 | 27,23 | 727.400 | 28,12 | 26,97 | 27,99 | 00:00:00 | | 2002-10-03 | 28,17 | 592.600 | 28,50 | 27,55 | 27,94 | 00:00:00 | | 2002-10-04 | 27,53 | 517.000 | 28,21 | 26,77 | 28,17 | 00:00:00 | | 2002-10-07 | 27,17 | 481.000 | 27,66 | 26,88 | 27,37 | 00:00:00 | | 2002-10-08 | 27,19 | 531.600 | 27,84 | 26,75 | 27,39 | 00:00:00 | | 2002-10-09 | 26,12 | 778.000 | 27,01 | 25,84 | 27,01 | 00:00:00 | | 2002-10-10 | 26,69 | 918.200 | 27,00 | 25,96 | 26,20 | 00:00:00 | | 2002-10-11 | 26,88 | 757.800 | 27,30 | 26,71 | 27,12 | 00:00:00 | | 2002-10-14 | 26,76 | 594.400 | 27,00 | 26,66 | 26,85 | 00:00:00 | | 2002-10-15 | 27,50 | 1.625.800 | 28,13 | 26,75 | 27,00 | 00:00:00 | | 2002-10-16 | 27,27 | 1.136.800 | 27,56 | 26,90 | 27,56 | 00:00:00 | | 2002-10-17 | 27,60 | 1.158.400 | 27,69 | 27,06 | 27,43 | 00:00:00 | | 2002-10-18 | 27,60 | 684.600 | 27,83 | 27,33 | 27,67 | 00:00:00 | | 2002-10-21 | 27,61 | 1.178.800 | 27,70 | 26,80 | 27,70 | 00:00:00 | | 2002-10-22 | 27,87 | 1.138.000 | 28,15 | 27,01 | 27,20 | 00:00:00 | | 2002-10-23 | 29,27 | 1.393.600 | 29,65 | 27,51 | 27,60 | 00:00:00 | | 2002-10-24 | 29,42 | 1.676.000 | 30,43 | 29,32 | 29,47 | 00:00:00 | | 2002-10-25 | 29,91 | 512.200 | 30,00 | 29,19 | 29,77 | 00:00:00 | | 2002-10-28 | 29,12 | 573.400 | 30,00 | 29,00 | 29,81 | 00:00:00 | | 2002-10-29 | 29,12 | 612.600 | 29,35 | 28,30 | 29,01 | 00:00:00 | | 2002-10-30 | 29,90 | 523.600 | 30,00 | 29,24 | 29,24 | 00:00:00 | | 2002-10-31 | 29,57 | 384.800 | 30,25 | 29,41 | 29,71 | 00:00:00 | | 2002-11-01 | 30,00 | 720.200 | 30,07 | 28,90 | 29,64 | 00:00:00 | | 2002-11-04 | 30,44 | 451.400 | 30,72 | 30,09 | 30,10 | 00:00:00 | | 2002-11-05 | 30,85 | 505.000 | 30,98 | 30,00 | 30,31 | 00:00:00 | | 2002-11-06 | 30,82 | 808.400 | 31,09 | 30,24 | 30,99 | 00:00:00 | | 2002-11-07 | 29,83 | 767.400 | 30,95 | 29,70 | 30,94 | 00:00:00 | | 2002-11-08 | 30,46 | 545.200 | 30,62 | 29,79 | 29,96 | 00:00:00 | | 2002-11-11 | 29,37 | 437.800 | 30,37 | 29,25 | 30,37 | 00:00:00 | | 2002-11-12 | 29,60 | 612.600 | 29,90 | 29,20 | 29,40 | 00:00:00 | | 2002-11-13 | 30,25 | 579.800 | 30,41 | 29,10 | 29,40 | 00:00:00 | | 2002-11-14 | 31,03 | 590.000 | 31,04 | 30,00 | 30,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
