|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 19,64 | 1.234.800 | 19,92 | 19,05 | 19,15 | 00:00:00 | | 2002-11-15 | 19,55 | 709.800 | 19,62 | 18,98 | 19,00 | 00:00:00 | | 2002-11-18 | 19,32 | 422.600 | 19,95 | 19,20 | 19,95 | 00:00:00 | | 2002-11-19 | 19,37 | 493.000 | 19,59 | 19,18 | 19,39 | 00:00:00 | | 2002-11-20 | 19,77 | 350.000 | 19,77 | 19,27 | 19,37 | 00:00:00 | | 2002-11-21 | 19,91 | 1.027.500 | 20,30 | 19,73 | 19,73 | 00:00:00 | | 2002-11-22 | 20,60 | 879.400 | 20,70 | 19,92 | 19,95 | 00:00:00 | | 2002-11-25 | 20,80 | 656.900 | 21,10 | 20,29 | 20,45 | 00:00:00 | | 2002-11-26 | 20,42 | 539.300 | 20,70 | 20,34 | 20,65 | 00:00:00 | | 2002-11-27 | 21,38 | 516.700 | 21,48 | 20,55 | 20,67 | 00:00:00 | | 2002-11-29 | 21,05 | 308.000 | 21,50 | 21,05 | 21,25 | 00:00:00 | | 2002-12-02 | 21,00 | 605.500 | 21,80 | 20,84 | 21,15 | 00:00:00 | | 2002-12-03 | 20,70 | 604.400 | 21,25 | 20,61 | 21,15 | 00:00:00 | | 2002-12-04 | 20,42 | 1.192.000 | 20,70 | 20,20 | 20,70 | 00:00:00 | | 2002-12-05 | 20,17 | 637.600 | 20,60 | 20,00 | 20,60 | 00:00:00 | | 2002-12-06 | 20,14 | 1.372.600 | 20,19 | 19,79 | 19,80 | 00:00:00 | | 2002-12-09 | 20,30 | 1.764.400 | 20,57 | 19,60 | 19,90 | 00:00:00 | | 2002-12-10 | 20,45 | 1.452.700 | 20,60 | 20,23 | 20,35 | 00:00:00 | | 2002-12-11 | 20,64 | 774.500 | 20,95 | 20,17 | 20,22 | 00:00:00 | | 2002-12-12 | 20,52 | 513.600 | 20,76 | 20,45 | 20,55 | 00:00:00 | | 2002-12-13 | 21,11 | 1.478.500 | 21,25 | 20,01 | 20,27 | 00:00:00 | | 2002-12-16 | 21,76 | 1.749.000 | 22,00 | 21,08 | 21,11 | 00:00:00 | | 2002-12-17 | 21,37 | 943.400 | 22,30 | 21,37 | 21,86 | 00:00:00 | | 2002-12-18 | 20,87 | 609.700 | 21,25 | 20,55 | 21,25 | 00:00:00 | | 2002-12-19 | 20,58 | 490.800 | 21,10 | 20,50 | 20,75 | 00:00:00 | | 2002-12-20 | 20,68 | 1.127.400 | 20,92 | 20,44 | 20,50 | 00:00:00 | | 2002-12-23 | 20,50 | 626.600 | 20,60 | 20,33 | 20,50 | 00:00:00 | | 2002-12-24 | 20,43 | 352.400 | 20,65 | 20,40 | 20,50 | 00:00:00 | | 2002-12-26 | 20,60 | 839.700 | 20,95 | 20,55 | 20,55 | 00:00:00 | | 2002-12-27 | 20,06 | 493.500 | 20,56 | 20,06 | 20,48 | 00:00:00 | | 2002-12-30 | 20,66 | 785.900 | 20,77 | 20,00 | 20,15 | 00:00:00 | | 2002-12-31 | 20,71 | 772.800 | 20,74 | 20,34 | 20,73 | 00:00:00 | | 2003-01-02 | 21,38 | 1.166.600 | 21,68 | 20,85 | 20,85 | 00:00:00 | | 2003-01-03 | 20,84 | 1.188.900 | 21,15 | 20,80 | 21,10 | 00:00:00 | | 2003-01-06 | 21,10 | 929.900 | 21,35 | 20,67 | 20,67 | 00:00:00 | | 2003-01-07 | 21,16 | 570.900 | 21,34 | 20,95 | 21,03 | 00:00:00 | | 2003-01-08 | 20,97 | 495.500 | 21,45 | 20,85 | 21,19 | 00:00:00 | | 2003-01-09 | 21,51 | 570.400 | 21,84 | 21,10 | 21,10 | 00:00:00 | | 2003-01-10 | 22,65 | 2.042.100 | 22,73 | 22,02 | 22,35 | 00:00:00 | | 2003-01-13 | 23,05 | 1.751.200 | 23,23 | 22,56 | 22,66 | 00:00:00 | | 2003-01-14 | 23,35 | 1.673.200 | 23,41 | 22,88 | 22,98 | 00:00:00 | | 2003-01-15 | 23,72 | 1.788.100 | 23,75 | 23,17 | 23,35 | 00:00:00 | | 2003-01-16 | 23,48 | 901.500 | 23,87 | 23,20 | 23,70 | 00:00:00 | | 2003-01-17 | 22,80 | 1.016.800 | 23,21 | 22,40 | 23,20 | 00:00:00 | | 2003-01-21 | 22,48 | 1.122.800 | 23,79 | 22,40 | 23,79 | 00:00:00 | | 2003-01-22 | 22,66 | 1.407.800 | 22,73 | 22,17 | 22,23 | 00:00:00 | | 2003-01-23 | 23,13 | 828.000 | 23,24 | 22,70 | 22,70 | 00:00:00 | | 2003-01-24 | 22,42 | 638.200 | 23,15 | 22,33 | 23,02 | 00:00:00 | | 2003-01-27 | 21,95 | 916.600 | 22,17 | 21,70 | 22,17 | 00:00:00 | | 2003-01-28 | 21,79 | 1.091.400 | 22,04 | 21,55 | 21,90 | 00:00:00 | | 2003-01-29 | 22,00 | 1.258.100 | 22,14 | 20,70 | 21,79 | 00:00:00 | | 2003-01-30 | 22,20 | 1.153.900 | 22,52 | 21,97 | 22,00 | 00:00:00 | | 2003-01-31 | 23,05 | 1.572.400 | 23,30 | 22,00 | 22,08 | 00:00:00 | | 2003-02-03 | 23,64 | 1.242.400 | 23,74 | 23,31 | 23,57 | 00:00:00 | | 2003-02-04 | 23,03 | 610.200 | 23,30 | 22,89 | 23,30 | 00:00:00 | | 2003-02-05 | 22,76 | 1.150.800 | 23,60 | 22,70 | 23,28 | 00:00:00 | | 2003-02-06 | 22,55 | 862.200 | 22,97 | 22,31 | 22,77 | 00:00:00 | | 2003-02-07 | 22,12 | 649.500 | 22,85 | 22,03 | 22,57 | 00:00:00 | | 2003-02-10 | 22,51 | 1.045.200 | 22,60 | 21,73 | 22,25 | 00:00:00 | | 2003-02-11 | 22,30 | 548.900 | 22,72 | 22,03 | 22,55 | 00:00:00 | | 2003-02-12 | 21,77 | 625.700 | 22,40 | 21,73 | 22,21 | 00:00:00 | | 2003-02-13 | 21,34 | 643.100 | 21,72 | 21,05 | 21,51 | 00:00:00 | | 2003-02-14 | 22,30 | 432.800 | 22,30 | 21,53 | 21,58 | 00:00:00 | | 2003-02-18 | 22,62 | 565.300 | 22,75 | 22,23 | 22,25 | 00:00:00 | | 2003-02-19 | 22,93 | 655.700 | 23,00 | 22,59 | 22,66 | 00:00:00 | | 2003-02-20 | 22,91 | 675.700 | 23,02 | 22,47 | 22,88 | 00:00:00 | | 2003-02-21 | 23,47 | 905.500 | 23,60 | 22,80 | 22,90 | 00:00:00 | | 2003-02-24 | 23,20 | 916.000 | 23,25 | 23,00 | 23,20 | 00:00:00 | | 2003-02-25 | 22,77 | 929.200 | 23,15 | 22,40 | 23,11 | 00:00:00 | | 2003-02-26 | 22,52 | 716.500 | 23,07 | 22,47 | 22,81 | 00:00:00 | | 2003-02-27 | 23,07 | 769.600 | 23,07 | 22,42 | 22,42 | 00:00:00 | | 2003-02-28 | 23,01 | 719.000 | 23,22 | 22,80 | 22,95 | 00:00:00 | | 2003-03-03 | 22,74 | 557.100 | 23,30 | 22,74 | 23,09 | 00:00:00 | | 2003-03-04 | 22,31 | 515.600 | 23,00 | 22,25 | 22,79 | 00:00:00 | | 2003-03-05 | 22,70 | 581.600 | 22,71 | 22,13 | 22,37 | 00:00:00 | | 2003-03-06 | 22,40 | 778.800 | 22,79 | 22,34 | 22,79 | 00:00:00 | | 2003-03-07 | 21,53 | 1.746.100 | 22,23 | 21,45 | 21,97 | 00:00:00 | | 2003-03-10 | 20,93 | 1.251.900 | 21,50 | 20,78 | 21,48 | 00:00:00 | | 2003-03-11 | 19,65 | 2.811.300 | 21,15 | 19,27 | 20,98 | 00:00:00 | | 2003-03-12 | 19,17 | 1.613.900 | 19,65 | 18,75 | 19,45 | 00:00:00 | | 2003-03-13 | 20,62 | 1.287.800 | 20,62 | 19,40 | 19,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
