|
 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 | | 2003-10-29 | 30,00 | 1.309.000 | 30,02 | 29,26 | 29,28 | 00:00:00 | | 2003-10-30 | 30,43 | 923.800 | 30,47 | 29,97 | 30,00 | 00:00:00 | | 2003-10-31 | 31,05 | 1.124.100 | 31,09 | 30,46 | 30,46 | 00:00:00 | | 2003-11-03 | 31,43 | 1.698.900 | 31,47 | 31,00 | 31,05 | 00:00:00 | | 2003-11-04 | 31,45 | 987.400 | 31,70 | 30,56 | 31,15 | 00:00:00 | | 2003-11-05 | 31,65 | 1.088.900 | 31,69 | 31,30 | 31,35 | 00:00:00 | | 2003-11-06 | 33,03 | 1.894.900 | 33,21 | 31,85 | 32,00 | 00:00:00 | | 2003-11-07 | 33,02 | 1.218.500 | 33,49 | 32,60 | 32,62 | 00:00:00 | | 2003-11-10 | 31,95 | 1.075.000 | 32,89 | 31,75 | 32,75 | 00:00:00 | | 2003-11-11 | 31,94 | 994.000 | 32,00 | 31,00 | 31,85 | 00:00:00 | | 2003-11-12 | 32,07 | 987.300 | 32,12 | 31,62 | 31,82 | 00:00:00 | | 2003-11-13 | 31,43 | 977.300 | 31,85 | 31,10 | 31,85 | 00:00:00 | | 2003-11-14 | 31,55 | 841.400 | 31,70 | 31,15 | 31,15 | 00:00:00 | | 2003-11-17 | 30,85 | 670.100 | 31,25 | 30,44 | 31,25 | 00:00:00 | | 2003-11-18 | 30,92 | 528.800 | 31,53 | 30,81 | 30,85 | 00:00:00 | | 2003-11-19 | 31,21 | 461.400 | 31,33 | 30,88 | 30,92 | 00:00:00 | | 2003-11-20 | 31,12 | 684.200 | 31,80 | 30,72 | 31,00 | 00:00:00 | | 2003-11-21 | 31,46 | 469.800 | 31,55 | 31,25 | 31,42 | 00:00:00 | | 2003-11-24 | 32,99 | 1.502.900 | 33,52 | 31,55 | 31,55 | 00:00:00 | | 2003-11-25 | 33,30 | 872.500 | 33,50 | 32,67 | 32,75 | 00:00:00 | | 2003-11-26 | 33,14 | 654.300 | 33,49 | 33,09 | 33,17 | 00:00:00 | | 2003-11-28 | 33,25 | 169.000 | 33,42 | 33,07 | 33,08 | 00:00:00 | | 2003-12-01 | 33,97 | 763.200 | 34,03 | 32,99 | 33,15 | 00:00:00 | | 2003-12-02 | 33,94 | 695.700 | 34,45 | 33,90 | 33,92 | 00:00:00 | | 2003-12-03 | 34,06 | 1.231.400 | 34,47 | 33,30 | 33,40 | 00:00:00 | | 2003-12-04 | 34,39 | 938.400 | 34,79 | 34,26 | 34,43 | 00:00:00 | | 2003-12-05 | 34,58 | 1.341.700 | 35,04 | 34,49 | 34,50 | 00:00:00 | | 2003-12-08 | 33,75 | 1.278.600 | 34,79 | 33,69 | 34,40 | 00:00:00 | | 2003-12-09 | 34,58 | 1.375.100 | 35,42 | 33,66 | 33,95 | 00:00:00 | | 2003-12-10 | 34,44 | 576.400 | 34,73 | 34,24 | 34,58 | 00:00:00 | | 2003-12-11 | 35,10 | 638.000 | 35,24 | 34,36 | 34,44 | 00:00:00 | | 2003-12-12 | 35,02 | 776.100 | 35,22 | 34,85 | 35,10 | 00:00:00 | | 2003-12-15 | 35,35 | 714.900 | 35,84 | 35,23 | 35,43 | 00:00:00 | | 2003-12-16 | 34,68 | 1.392.700 | 35,47 | 34,63 | 35,35 | 00:00:00 | | 2003-12-17 | 35,26 | 722.800 | 35,28 | 34,51 | 34,75 | 00:00:00 | | 2003-12-18 | 35,27 | 895.800 | 35,37 | 35,06 | 35,26 | 00:00:00 | | 2003-12-19 | 35,23 | 785.000 | 35,47 | 34,94 | 35,45 | 00:00:00 | | 2003-12-22 | 35,36 | 509.900 | 35,50 | 35,16 | 35,19 | 00:00:00 | | 2003-12-23 | 35,44 | 599.200 | 35,53 | 35,12 | 35,25 | 00:00:00 | | 2003-12-24 | 35,42 | 161.500 | 35,62 | 35,24 | 35,29 | 00:00:00 | | 2003-12-26 | 35,75 | 282.100 | 35,93 | 35,50 | 35,60 | 00:00:00 | | 2003-12-29 | 35,85 | 633.500 | 36,10 | 35,43 | 35,90 | 00:00:00 | | 2003-12-30 | 35,61 | 478.100 | 35,99 | 35,53 | 35,96 | 00:00:00 | | 2003-12-31 | 35,60 | 438.600 | 35,86 | 35,37 | 35,61 | 00:00:00 | | 2004-01-02 | 34,70 | 986.600 | 35,49 | 34,56 | 35,40 | 00:00:00 | | 2004-01-05 | 34,24 | 1.902.900 | 34,69 | 34,11 | 34,20 | 00:00:00 | | 2004-01-06 | 34,87 | 2.029.000 | 34,90 | 34,13 | 34,35 | 00:00:00 | | 2004-01-07 | 36,00 | 1.615.700 | 36,09 | 34,80 | 34,84 | 00:00:00 | | 2004-01-08 | 36,10 | 1.203.400 | 36,39 | 35,73 | 35,92 | 00:00:00 | | 2004-01-09 | 35,91 | 902.200 | 36,24 | 35,79 | 36,00 | 00:00:00 | | 2004-01-12 | 35,90 | 1.136.800 | 36,15 | 35,69 | 35,91 | 00:00:00 | | 2004-01-13 | 35,75 | 903.900 | 36,07 | 35,44 | 35,90 | 00:00:00 | | 2004-01-14 | 36,28 | 630.800 | 36,29 | 35,75 | 35,75 | 00:00:00 | | 2004-01-15 | 36,40 | 536.500 | 36,45 | 35,89 | 36,18 | 00:00:00 | | 2004-01-16 | 36,85 | 511.800 | 37,00 | 36,27 | 36,49 | 00:00:00 | | 2004-01-20 | 36,13 | 676.000 | 36,97 | 35,96 | 36,96 | 00:00:00 | | 2004-01-21 | 35,44 | 993.000 | 35,67 | 34,95 | 35,65 | 00:00:00 | | 2004-01-22 | 34,77 | 807.700 | 35,37 | 34,67 | 35,27 | 00:00:00 | | 2004-01-23 | 34,50 | 488.200 | 34,97 | 34,41 | 34,58 | 00:00:00 | | 2004-01-26 | 35,07 | 849.600 | 35,14 | 34,50 | 34,50 | 00:00:00 | | 2004-01-27 | 33,28 | 3.674.900 | 35,95 | 30,63 | 35,95 | 00:00:00 | | 2004-01-28 | 32,92 | 860.000 | 33,95 | 32,92 | 33,20 | 00:00:00 | | 2004-01-29 | 31,95 | 1.303.000 | 33,24 | 31,75 | 33,00 | 00:00:00 | | 2004-01-30 | 32,57 | 1.118.100 | 32,61 | 32,00 | 32,20 | 00:00:00 | | 2004-02-02 | 31,26 | 1.656.700 | 32,80 | 31,26 | 32,52 | 00:00:00 | | 2004-02-03 | 30,72 | 1.921.900 | 31,53 | 30,58 | 31,40 | 00:00:00 | | 2004-02-04 | 30,22 | 2.122.400 | 30,70 | 29,76 | 30,50 | 00:00:00 | | 2004-02-05 | 30,80 | 1.098.800 | 31,09 | 30,12 | 30,12 | 00:00:00 | | 2004-02-06 | 31,42 | 1.033.400 | 31,69 | 30,85 | 30,90 | 00:00:00 | | 2004-02-09 | 31,70 | 1.013.900 | 31,98 | 30,79 | 31,30 | 00:00:00 | | 2004-02-10 | 31,35 | 1.190.500 | 31,79 | 30,80 | 31,70 | 00:00:00 | | 2004-02-11 | 32,39 | 1.224.500 | 32,45 | 31,30 | 31,36 | 00:00:00 | | 2004-02-12 | 32,65 | 1.319.300 | 32,77 | 32,30 | 32,32 | 00:00:00 | | 2004-02-13 | 32,46 | 977.100 | 32,82 | 32,37 | 32,70 | 00:00:00 | | 2004-02-17 | 32,41 | 634.300 | 32,86 | 32,35 | 32,66 | 00:00:00 | | 2004-02-18 | 31,86 | 470.800 | 32,28 | 31,77 | 32,28 | 00:00:00 | | 2004-02-19 | 31,40 | 734.100 | 32,15 | 31,36 | 31,93 | 00:00:00 | | 2004-02-20 | 30,45 | 854.400 | 31,46 | 30,28 | 31,37 | 00:00:00 | | 2004-02-23 | 30,40 | 640.500 | 30,85 | 30,27 | 30,48 | 00:00:00 | | 2004-02-24 | 29,75 | 1.094.800 | 30,41 | 29,44 | 30,40 | 00:00:00 | | 2004-02-25 | 30,48 | 787.300 | 30,51 | 29,75 | 29,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
