|
 Rockwell Automati - [Ticker: ROK] |     | | Última Transacción | 171,460 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --6.60 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 179,030 | Mínimo | 170,950 | | Volumen | 1.354.439 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 196,810 x 300 - 196,860 x 100 | Yield | | | Cierre Anterior | 178,060 | PER | 0,00% | | Apertura | 178,210 | 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 ROK desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 49,09 | 416.200 | 49,46 | 47,41 | 48,10 | 00:00:00 | | 2000-01-04 | 47,29 | 422.900 | 50,21 | 47,16 | 49,15 | 00:00:00 | | 2000-01-05 | 47,54 | 247.500 | 49,09 | 47,47 | 48,65 | 00:00:00 | | 2000-01-06 | 46,60 | 397.300 | 47,04 | 46,04 | 46,73 | 00:00:00 | | 2000-01-07 | 48,03 | 286.100 | 48,72 | 46,73 | 47,72 | 00:00:00 | | 2000-01-10 | 48,03 | 306.700 | 49,40 | 48,03 | 48,59 | 00:00:00 | | 2000-01-11 | 47,10 | 302.700 | 47,91 | 46,48 | 47,29 | 00:00:00 | | 2000-01-12 | 47,47 | 281.800 | 47,72 | 46,48 | 46,91 | 00:00:00 | | 2000-01-13 | 48,65 | 497.400 | 48,90 | 46,36 | 46,85 | 00:00:00 | | 2000-01-14 | 47,91 | 325.700 | 48,41 | 47,04 | 48,41 | 00:00:00 | | 2000-01-18 | 50,46 | 795.200 | 50,52 | 49,09 | 49,71 | 00:00:00 | | 2000-01-19 | 51,64 | 1.444.400 | 53,69 | 51,20 | 51,70 | 00:00:00 | | 2000-01-20 | 48,72 | 588.000 | 52,32 | 48,34 | 52,20 | 00:00:00 | | 2000-01-21 | 49,34 | 597.800 | 50,70 | 49,09 | 50,64 | 00:00:00 | | 2000-01-24 | 46,60 | 660.700 | 49,21 | 46,48 | 48,84 | 00:00:00 | | 2000-01-25 | 47,72 | 1.033.200 | 49,15 | 47,47 | 47,72 | 00:00:00 | | 2000-01-26 | 47,97 | 645.300 | 48,59 | 47,60 | 48,10 | 00:00:00 | | 2000-01-27 | 48,47 | 567.900 | 49,46 | 47,97 | 47,97 | 00:00:00 | | 2000-01-28 | 48,22 | 703.900 | 49,65 | 48,22 | 48,72 | 00:00:00 | | 2000-01-31 | 49,15 | 571.300 | 49,40 | 47,29 | 48,22 | 00:00:00 | | 2000-02-01 | 49,15 | 338.500 | 49,46 | 47,85 | 49,15 | 00:00:00 | | 2000-02-02 | 48,22 | 387.800 | 49,59 | 48,10 | 49,03 | 00:00:00 | | 2000-02-03 | 48,22 | 540.900 | 48,72 | 47,78 | 48,72 | 00:00:00 | | 2000-02-04 | 47,41 | 739.800 | 48,72 | 47,23 | 48,41 | 00:00:00 | | 2000-02-07 | 46,04 | 408.400 | 47,60 | 45,86 | 47,41 | 00:00:00 | | 2000-02-08 | 45,73 | 501.300 | 47,10 | 45,36 | 46,73 | 00:00:00 | | 2000-02-09 | 43,81 | 594.500 | 45,67 | 43,43 | 45,67 | 00:00:00 | | 2000-02-10 | 45,19 | 581.100 | 45,25 | 44,38 | 44,38 | 00:00:00 | | 2000-02-11 | 44,38 | 388.700 | 45,25 | 43,75 | 45,19 | 00:00:00 | | 2000-02-14 | 43,75 | 270.100 | 44,44 | 43,25 | 44,00 | 00:00:00 | | 2000-02-15 | 45,81 | 439.500 | 46,00 | 43,37 | 43,63 | 00:00:00 | | 2000-02-16 | 46,56 | 346.600 | 46,69 | 45,44 | 45,56 | 00:00:00 | | 2000-02-17 | 47,06 | 370.300 | 47,25 | 45,81 | 46,06 | 00:00:00 | | 2000-02-18 | 48,56 | 604.700 | 48,94 | 48,00 | 48,38 | 00:00:00 | | 2000-02-22 | 51,13 | 682.700 | 51,25 | 48,19 | 48,19 | 00:00:00 | | 2000-02-23 | 49,25 | 9.889 | 50,88 | 49,00 | 50,88 | 00:00:00 | | 2000-02-24 | 47,62 | 577.800 | 49,19 | 46,69 | 49,00 | 00:00:00 | | 2000-02-25 | 46,37 | 614.900 | 48,38 | 46,00 | 48,13 | 00:00:00 | | 2000-02-28 | 45,00 | 403.500 | 46,44 | 44,12 | 46,37 | 00:00:00 | | 2000-02-29 | 45,25 | 468.200 | 46,75 | 44,44 | 44,75 | 00:00:00 | | 2000-03-01 | 45,00 | 667.000 | 45,50 | 44,38 | 45,25 | 00:00:00 | | 2000-03-02 | 45,62 | 1.529.400 | 46,50 | 44,38 | 44,87 | 00:00:00 | | 2000-03-03 | 46,81 | 282.200 | 47,19 | 45,19 | 45,75 | 00:00:00 | | 2000-03-06 | 45,56 | 540.400 | 46,88 | 44,81 | 45,88 | 00:00:00 | | 2000-03-07 | 40,00 | 1.434.500 | 45,06 | 36,81 | 45,06 | 00:00:00 | | 2000-03-08 | 39,06 | 961.800 | 40,50 | 38,87 | 40,00 | 00:00:00 | | 2000-03-09 | 39,44 | 562.400 | 39,50 | 38,62 | 39,00 | 00:00:00 | | 2000-03-10 | 39,25 | 503.600 | 40,19 | 39,00 | 39,38 | 00:00:00 | | 2000-03-13 | 38,50 | 516.700 | 39,13 | 37,81 | 38,50 | 00:00:00 | | 2000-03-14 | 38,38 | 1.218.600 | 38,94 | 37,63 | 38,50 | 00:00:00 | | 2000-03-15 | 40,37 | 508.400 | 41,38 | 38,00 | 38,00 | 00:00:00 | | 2000-03-16 | 42,75 | 499.400 | 43,00 | 40,00 | 40,12 | 00:00:00 | | 2000-03-17 | 40,56 | 564.100 | 41,94 | 40,56 | 41,50 | 00:00:00 | | 2000-03-20 | 41,56 | 235.300 | 42,44 | 40,75 | 40,94 | 00:00:00 | | 2000-03-21 | 42,06 | 487.100 | 42,88 | 40,19 | 41,06 | 00:00:00 | | 2000-03-22 | 39,94 | 320.900 | 41,56 | 39,69 | 41,56 | 00:00:00 | | 2000-03-23 | 41,25 | 415.000 | 41,62 | 39,13 | 39,88 | 00:00:00 | | 2000-03-24 | 41,44 | 238.200 | 42,13 | 40,50 | 40,50 | 00:00:00 | | 2000-03-27 | 41,44 | 322.500 | 42,62 | 41,38 | 41,56 | 00:00:00 | | 2000-03-28 | 40,81 | 325.700 | 41,62 | 40,37 | 40,44 | 00:00:00 | | 2000-03-29 | 39,25 | 522.200 | 40,88 | 39,06 | 40,56 | 00:00:00 | | 2000-03-30 | 39,81 | 406.800 | 40,00 | 38,62 | 39,25 | 00:00:00 | | 2000-03-31 | 41,81 | 630.200 | 43,56 | 39,62 | 39,69 | 00:00:00 | | 2000-04-03 | 41,44 | 417.400 | 42,94 | 40,81 | 42,44 | 00:00:00 | | 2000-04-04 | 41,87 | 679.200 | 42,50 | 40,25 | 40,44 | 00:00:00 | | 2000-04-05 | 42,50 | 384.700 | 43,12 | 41,19 | 42,19 | 00:00:00 | | 2000-04-06 | 43,31 | 512.300 | 44,69 | 42,50 | 42,75 | 00:00:00 | | 2000-04-07 | 43,75 | 448.100 | 44,19 | 42,69 | 43,06 | 00:00:00 | | 2000-04-10 | 43,50 | 419.700 | 44,12 | 42,88 | 43,50 | 00:00:00 | | 2000-04-11 | 44,62 | 335.600 | 44,94 | 43,94 | 44,50 | 00:00:00 | | 2000-04-12 | 43,75 | 942.400 | 45,94 | 43,69 | 44,56 | 00:00:00 | | 2000-04-13 | 43,56 | 1.164.300 | 46,75 | 43,50 | 43,94 | 00:00:00 | | 2000-04-14 | 41,06 | 417.900 | 43,44 | 41,00 | 43,44 | 00:00:00 | | 2000-04-17 | 39,19 | 813.700 | 40,81 | 38,00 | 40,50 | 00:00:00 | | 2000-04-18 | 38,56 | 643.100 | 38,94 | 38,06 | 38,12 | 00:00:00 | | 2000-04-19 | 38,25 | 1.259.600 | 38,94 | 37,94 | 38,31 | 00:00:00 | | 2000-04-20 | 39,50 | 847.500 | 40,00 | 38,31 | 38,87 | 00:00:00 | | 2000-04-24 | 39,13 | 648.400 | 40,63 | 39,13 | 39,75 | 00:00:00 | | 2000-04-25 | 39,56 | 650.800 | 40,19 | 39,25 | 39,25 | 00:00:00 | | 2000-04-26 | 38,94 | 749.100 | 40,06 | 38,94 | 39,81 | 00:00:00 | | 2000-04-27 | 39,56 | 984.800 | 40,00 | 38,00 | 38,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
