|
 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 | | 2005-09-26 | 52,65 | 516.100 | 53,54 | 52,48 | 52,99 | 00:00:00 | | 2005-09-27 | 52,50 | 471.200 | 53,13 | 52,45 | 52,57 | 00:00:00 | | 2005-09-28 | 52,52 | 679.400 | 52,80 | 51,88 | 52,60 | 00:00:00 | | 2005-09-29 | 52,58 | 713.200 | 52,79 | 51,67 | 52,35 | 00:00:00 | | 2005-09-30 | 52,90 | 527.400 | 53,30 | 52,52 | 52,70 | 00:00:00 | | 2005-10-03 | 53,60 | 652.800 | 53,73 | 52,57 | 52,72 | 00:00:00 | | 2005-10-04 | 53,24 | 602.500 | 53,86 | 53,15 | 53,65 | 00:00:00 | | 2005-10-05 | 51,99 | 749.900 | 53,15 | 51,97 | 53,15 | 00:00:00 | | 2005-10-06 | 51,80 | 753.400 | 52,37 | 51,34 | 52,00 | 00:00:00 | | 2005-10-07 | 51,75 | 577.500 | 51,99 | 51,51 | 51,90 | 00:00:00 | | 2005-10-10 | 50,72 | 733.900 | 51,72 | 50,54 | 51,50 | 00:00:00 | | 2005-10-11 | 50,73 | 667.800 | 50,94 | 50,56 | 50,62 | 00:00:00 | | 2005-10-12 | 50,91 | 967.700 | 51,00 | 50,35 | 50,67 | 00:00:00 | | 2005-10-13 | 51,74 | 1.402.500 | 51,81 | 50,60 | 50,60 | 00:00:00 | | 2005-10-14 | 52,76 | 825.800 | 52,76 | 51,48 | 51,75 | 00:00:00 | | 2005-10-17 | 52,64 | 863.700 | 52,75 | 52,40 | 52,65 | 00:00:00 | | 2005-10-18 | 52,41 | 880.700 | 52,77 | 52,18 | 52,40 | 00:00:00 | | 2005-10-19 | 52,58 | 667.500 | 52,64 | 51,26 | 52,00 | 00:00:00 | | 2005-10-20 | 51,97 | 693.500 | 52,80 | 51,67 | 52,33 | 00:00:00 | | 2005-10-21 | 51,79 | 692.100 | 52,65 | 51,55 | 52,20 | 00:00:00 | | 2005-10-24 | 52,45 | 794.700 | 52,90 | 51,61 | 51,79 | 00:00:00 | | 2005-10-25 | 53,40 | 1.542.200 | 53,80 | 52,45 | 52,45 | 00:00:00 | | 2005-10-26 | 53,18 | 1.019.300 | 53,81 | 52,81 | 53,15 | 00:00:00 | | 2005-10-27 | 52,22 | 1.357.100 | 53,22 | 52,22 | 53,19 | 00:00:00 | | 2005-10-28 | 52,50 | 1.294.400 | 52,70 | 52,15 | 52,35 | 00:00:00 | | 2005-10-31 | 53,15 | 1.156.500 | 53,50 | 52,24 | 52,55 | 00:00:00 | | 2005-11-01 | 52,68 | 932.800 | 53,49 | 52,45 | 53,12 | 00:00:00 | | 2005-11-02 | 54,12 | 1.734.000 | 54,52 | 52,15 | 52,55 | 00:00:00 | | 2005-11-03 | 55,90 | 1.893.300 | 55,94 | 54,13 | 54,20 | 00:00:00 | | 2005-11-04 | 55,74 | 1.758.200 | 56,69 | 54,86 | 55,90 | 00:00:00 | | 2005-11-07 | 56,36 | 1.488.500 | 57,09 | 55,23 | 55,74 | 00:00:00 | | 2005-11-08 | 55,85 | 626.800 | 56,14 | 55,44 | 55,95 | 00:00:00 | | 2005-11-09 | 56,20 | 962.100 | 56,79 | 55,13 | 55,50 | 00:00:00 | | 2005-11-10 | 56,20 | 685.300 | 56,46 | 55,37 | 56,35 | 00:00:00 | | 2005-11-11 | 56,31 | 547.800 | 56,38 | 55,63 | 56,05 | 00:00:00 | | 2005-11-14 | 56,62 | 1.038.900 | 56,70 | 56,17 | 56,17 | 00:00:00 | | 2005-11-15 | 56,45 | 1.694.800 | 57,36 | 55,89 | 56,00 | 00:00:00 | | 2005-11-16 | 56,90 | 787.500 | 56,97 | 56,50 | 56,60 | 00:00:00 | | 2005-11-17 | 57,39 | 702.300 | 57,43 | 56,90 | 56,99 | 00:00:00 | | 2005-11-18 | 57,49 | 1.410.100 | 57,98 | 57,24 | 57,98 | 00:00:00 | | 2005-11-21 | 57,32 | 777.000 | 57,70 | 57,23 | 57,40 | 00:00:00 | | 2005-11-22 | 56,85 | 805.600 | 57,42 | 56,63 | 57,35 | 00:00:00 | | 2005-11-23 | 56,90 | 1.210.500 | 57,13 | 56,62 | 56,85 | 00:00:00 | | 2005-11-25 | 56,85 | 386.800 | 57,07 | 56,67 | 56,95 | 00:00:00 | | 2005-11-28 | 56,15 | 894.500 | 56,65 | 56,01 | 56,50 | 00:00:00 | | 2005-11-29 | 56,15 | 1.210.700 | 56,37 | 55,76 | 56,20 | 00:00:00 | | 2005-11-30 | 56,43 | 1.149.100 | 56,61 | 56,05 | 56,23 | 00:00:00 | | 2005-12-01 | 59,42 | 1.775.000 | 59,48 | 56,94 | 57,00 | 00:00:00 | | 2005-12-02 | 59,01 | 1.103.400 | 59,21 | 55,96 | 58,61 | 00:00:00 | | 2005-12-05 | 59,39 | 1.113.700 | 59,73 | 58,94 | 59,01 | 00:00:00 | | 2005-12-06 | 59,47 | 892.400 | 59,84 | 59,28 | 59,40 | 00:00:00 | | 2005-12-07 | 59,58 | 1.061.600 | 59,72 | 59,14 | 59,35 | 00:00:00 | | 2005-12-08 | 59,18 | 703.800 | 59,75 | 58,88 | 59,45 | 00:00:00 | | 2005-12-09 | 59,38 | 606.900 | 59,65 | 59,01 | 59,60 | 00:00:00 | | 2005-12-12 | 59,94 | 671.300 | 60,04 | 59,51 | 59,94 | 00:00:00 | | 2005-12-13 | 59,93 | 755.000 | 60,43 | 59,69 | 59,94 | 00:00:00 | | 2005-12-14 | 60,27 | 582.800 | 60,67 | 59,87 | 59,98 | 00:00:00 | | 2005-12-15 | 59,94 | 550.300 | 60,43 | 59,79 | 60,24 | 00:00:00 | | 2005-12-16 | 59,81 | 863.100 | 60,50 | 59,75 | 60,00 | 00:00:00 | | 2005-12-19 | 59,40 | 981.400 | 59,71 | 58,85 | 59,60 | 00:00:00 | | 2005-12-20 | 59,17 | 809.100 | 59,69 | 59,10 | 59,43 | 00:00:00 | | 2005-12-21 | 59,27 | 627.800 | 59,80 | 58,95 | 59,30 | 00:00:00 | | 2005-12-22 | 59,15 | 792.100 | 59,50 | 58,96 | 59,50 | 00:00:00 | | 2005-12-23 | 59,14 | 520.200 | 59,50 | 59,00 | 59,38 | 00:00:00 | | 2005-12-27 | 58,35 | 630.500 | 59,47 | 58,35 | 59,30 | 00:00:00 | | 2005-12-28 | 59,32 | 597.400 | 59,42 | 58,41 | 58,75 | 00:00:00 | | 2005-12-29 | 59,81 | 661.000 | 59,99 | 59,25 | 59,25 | 00:00:00 | | 2005-12-30 | 59,16 | 602.300 | 59,70 | 59,16 | 59,60 | 00:00:00 | | 2006-01-03 | 59,81 | 808.500 | 59,90 | 58,52 | 59,08 | 00:00:00 | | 2006-01-04 | 60,71 | 1.067.000 | 60,85 | 59,93 | 60,00 | 00:00:00 | | 2006-01-05 | 61,42 | 1.088.500 | 61,54 | 60,40 | 60,41 | 00:00:00 | | 2006-01-06 | 62,67 | 1.397.500 | 62,73 | 60,86 | 61,92 | 00:00:00 | | 2006-01-09 | 64,35 | 1.967.100 | 64,60 | 62,61 | 62,61 | 00:00:00 | | 2006-01-10 | 64,39 | 1.374.800 | 64,58 | 63,58 | 63,95 | 00:00:00 | | 2006-01-11 | 65,03 | 1.321.900 | 65,38 | 64,22 | 64,25 | 00:00:00 | | 2006-01-12 | 65,03 | 1.299.600 | 65,50 | 64,93 | 65,01 | 00:00:00 | | 2006-01-13 | 65,02 | 565.900 | 65,49 | 64,73 | 65,18 | 00:00:00 | | 2006-01-17 | 65,71 | 1.529.900 | 66,58 | 65,17 | 65,30 | 00:00:00 | | 2006-01-18 | 64,96 | 1.005.900 | 65,72 | 64,62 | 65,72 | 00:00:00 | | 2006-01-19 | 65,85 | 1.213.300 | 65,98 | 65,21 | 65,21 | 00:00:00 | | 2006-01-20 | 64,52 | 1.181.600 | 65,85 | 64,45 | 65,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
