|
 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 | | 2005-02-07 | 59,34 | 1.132.000 | 60,00 | 58,75 | 60,00 | 00:00:00 | | 2005-02-08 | 60,70 | 1.222.100 | 60,70 | 59,27 | 59,33 | 00:00:00 | | 2005-02-09 | 60,07 | 1.129.200 | 61,46 | 59,99 | 60,58 | 00:00:00 | | 2005-02-10 | 59,70 | 1.197.500 | 60,31 | 59,44 | 60,10 | 00:00:00 | | 2005-02-11 | 60,32 | 1.124.600 | 60,52 | 59,56 | 59,75 | 00:00:00 | | 2005-02-14 | 59,28 | 1.153.600 | 60,25 | 59,10 | 60,25 | 00:00:00 | | 2005-02-15 | 59,56 | 1.073.600 | 59,97 | 59,17 | 59,25 | 00:00:00 | | 2005-02-16 | 59,98 | 948.700 | 60,31 | 59,26 | 59,58 | 00:00:00 | | 2005-02-17 | 59,90 | 1.125.200 | 60,46 | 59,50 | 59,75 | 00:00:00 | | 2005-02-18 | 59,95 | 1.027.100 | 60,58 | 59,47 | 59,90 | 00:00:00 | | 2005-02-22 | 58,75 | 812.200 | 59,96 | 58,74 | 59,25 | 00:00:00 | | 2005-02-23 | 58,91 | 708.300 | 59,22 | 58,59 | 58,95 | 00:00:00 | | 2005-02-24 | 60,38 | 805.500 | 60,43 | 59,10 | 59,15 | 00:00:00 | | 2005-02-25 | 62,30 | 1.970.700 | 62,53 | 60,41 | 60,50 | 00:00:00 | | 2005-02-28 | 62,15 | 1.594.100 | 62,77 | 61,40 | 62,30 | 00:00:00 | | 2005-03-01 | 60,46 | 1.349.600 | 62,54 | 60,30 | 62,10 | 00:00:00 | | 2005-03-02 | 60,26 | 1.763.400 | 61,00 | 59,34 | 60,40 | 00:00:00 | | 2005-03-03 | 59,74 | 1.158.500 | 60,87 | 59,31 | 60,26 | 00:00:00 | | 2005-03-04 | 62,10 | 1.610.200 | 62,21 | 59,58 | 59,85 | 00:00:00 | | 2005-03-07 | 61,89 | 1.765.100 | 63,30 | 61,61 | 62,10 | 00:00:00 | | 2005-03-08 | 61,13 | 798.200 | 61,98 | 60,90 | 61,80 | 00:00:00 | | 2005-03-09 | 59,96 | 2.194.800 | 61,51 | 59,95 | 60,40 | 00:00:00 | | 2005-03-10 | 57,21 | 3.403.100 | 59,91 | 56,71 | 59,90 | 00:00:00 | | 2005-03-11 | 57,94 | 1.256.800 | 58,96 | 57,32 | 57,42 | 00:00:00 | | 2005-03-14 | 59,18 | 1.267.100 | 59,32 | 57,90 | 58,36 | 00:00:00 | | 2005-03-15 | 58,01 | 1.968.200 | 59,31 | 57,99 | 59,10 | 00:00:00 | | 2005-03-16 | 58,19 | 1.203.300 | 58,65 | 57,97 | 58,00 | 00:00:00 | | 2005-03-17 | 58,70 | 823.600 | 58,93 | 57,94 | 58,19 | 00:00:00 | | 2005-03-18 | 59,56 | 2.000.500 | 59,77 | 58,39 | 58,71 | 00:00:00 | | 2005-03-21 | 59,84 | 1.331.600 | 60,45 | 59,31 | 59,50 | 00:00:00 | | 2005-03-22 | 58,66 | 773.100 | 60,34 | 58,63 | 59,59 | 00:00:00 | | 2005-03-23 | 57,69 | 1.280.500 | 58,40 | 57,58 | 57,90 | 00:00:00 | | 2005-03-24 | 58,81 | 714.300 | 59,07 | 57,64 | 57,79 | 00:00:00 | | 2005-03-28 | 59,16 | 1.221.200 | 59,49 | 58,39 | 58,81 | 00:00:00 | | 2005-03-29 | 57,70 | 1.010.200 | 59,68 | 57,70 | 59,20 | 00:00:00 | | 2005-03-30 | 56,20 | 2.814.000 | 57,76 | 56,10 | 57,71 | 00:00:00 | | 2005-03-31 | 56,64 | 1.701.800 | 56,91 | 56,23 | 56,50 | 00:00:00 | | 2005-04-01 | 56,56 | 1.004.400 | 57,70 | 56,41 | 56,89 | 00:00:00 | | 2005-04-04 | 56,20 | 1.137.200 | 56,89 | 55,75 | 56,60 | 00:00:00 | | 2005-04-05 | 56,08 | 1.303.100 | 56,92 | 55,99 | 56,50 | 00:00:00 | | 2005-04-06 | 57,06 | 1.339.400 | 57,66 | 56,38 | 56,58 | 00:00:00 | | 2005-04-07 | 58,13 | 882.300 | 58,21 | 57,13 | 57,25 | 00:00:00 | | 2005-04-08 | 57,60 | 631.100 | 58,40 | 57,55 | 58,10 | 00:00:00 | | 2005-04-11 | 56,24 | 1.097.400 | 57,91 | 56,22 | 57,60 | 00:00:00 | | 2005-04-12 | 57,56 | 1.188.700 | 57,77 | 55,73 | 56,33 | 00:00:00 | | 2005-04-13 | 56,12 | 728.100 | 57,77 | 55,95 | 57,76 | 00:00:00 | | 2005-04-14 | 53,95 | 1.909.600 | 56,15 | 53,37 | 56,12 | 00:00:00 | | 2005-04-15 | 51,48 | 2.420.900 | 54,01 | 51,18 | 53,95 | 00:00:00 | | 2005-04-18 | 53,02 | 1.762.900 | 53,27 | 51,25 | 51,61 | 00:00:00 | | 2005-04-19 | 54,10 | 1.506.200 | 54,44 | 53,15 | 53,20 | 00:00:00 | | 2005-04-20 | 53,61 | 879.300 | 54,78 | 53,50 | 54,44 | 00:00:00 | | 2005-04-21 | 55,29 | 976.000 | 55,58 | 54,10 | 54,12 | 00:00:00 | | 2005-04-22 | 54,70 | 875.900 | 55,50 | 53,87 | 55,29 | 00:00:00 | | 2005-04-25 | 56,38 | 1.645.200 | 56,48 | 55,11 | 55,36 | 00:00:00 | | 2005-04-26 | 48,00 | 8.116.500 | 53,00 | 46,20 | 49,05 | 00:00:00 | | 2005-04-27 | 46,26 | 4.045.500 | 48,89 | 45,99 | 48,75 | 00:00:00 | | 2005-04-28 | 45,70 | 2.666.800 | 46,49 | 45,49 | 46,35 | 00:00:00 | | 2005-04-29 | 46,23 | 2.021.700 | 46,80 | 45,80 | 46,80 | 00:00:00 | | 2005-05-02 | 47,52 | 1.299.800 | 47,62 | 46,25 | 46,45 | 00:00:00 | | 2005-05-03 | 46,79 | 2.479.700 | 48,13 | 46,50 | 47,44 | 00:00:00 | | 2005-05-04 | 48,03 | 1.670.000 | 48,20 | 46,80 | 46,80 | 00:00:00 | | 2005-05-05 | 47,91 | 1.446.400 | 48,42 | 47,76 | 48,25 | 00:00:00 | | 2005-05-06 | 48,60 | 1.840.700 | 48,96 | 48,14 | 48,15 | 00:00:00 | | 2005-05-09 | 49,72 | 1.387.900 | 49,98 | 48,30 | 48,69 | 00:00:00 | | 2005-05-10 | 48,66 | 1.542.900 | 49,72 | 48,52 | 49,72 | 00:00:00 | | 2005-05-11 | 48,55 | 1.385.900 | 49,10 | 48,21 | 48,78 | 00:00:00 | | 2005-05-12 | 47,72 | 1.338.400 | 48,77 | 47,61 | 48,57 | 00:00:00 | | 2005-05-13 | 47,90 | 1.546.600 | 48,31 | 47,50 | 47,72 | 00:00:00 | | 2005-05-16 | 48,67 | 995.000 | 48,81 | 47,70 | 47,88 | 00:00:00 | | 2005-05-17 | 48,70 | 832.800 | 48,78 | 47,82 | 48,51 | 00:00:00 | | 2005-05-18 | 50,34 | 1.211.900 | 50,34 | 48,91 | 48,95 | 00:00:00 | | 2005-05-19 | 50,11 | 802.000 | 50,73 | 49,75 | 50,37 | 00:00:00 | | 2005-05-20 | 51,09 | 1.094.500 | 51,11 | 49,67 | 50,19 | 00:00:00 | | 2005-05-23 | 51,50 | 1.197.100 | 51,97 | 51,00 | 51,07 | 00:00:00 | | 2005-05-24 | 51,52 | 1.015.600 | 51,62 | 51,10 | 51,50 | 00:00:00 | | 2005-05-25 | 51,45 | 687.400 | 51,56 | 51,25 | 51,53 | 00:00:00 | | 2005-05-26 | 51,38 | 1.408.500 | 52,26 | 50,98 | 51,95 | 00:00:00 | | 2005-05-27 | 51,53 | 626.800 | 51,93 | 51,04 | 51,45 | 00:00:00 | | 2005-05-31 | 51,37 | 1.181.800 | 51,54 | 51,13 | 51,50 | 00:00:00 | | 2005-06-01 | 51,74 | 1.170.700 | 52,15 | 51,26 | 51,30 | 00:00:00 | | 2005-06-02 | 50,89 | 1.052.200 | 51,87 | 50,86 | 51,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
