|
 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 | | 2006-01-20 | 64,52 | 1.181.600 | 65,85 | 64,45 | 65,85 | 00:00:00 | | 2006-01-23 | 63,97 | 945.100 | 64,73 | 63,31 | 64,62 | 00:00:00 | | 2006-01-24 | 65,29 | 1.106.100 | 65,37 | 63,90 | 63,90 | 00:00:00 | | 2006-01-25 | 66,82 | 2.169.600 | 68,88 | 65,90 | 66,95 | 00:00:00 | | 2006-01-26 | 67,07 | 1.110.900 | 67,40 | 66,25 | 66,84 | 00:00:00 | | 2006-01-27 | 66,19 | 1.336.800 | 67,95 | 66,13 | 67,95 | 00:00:00 | | 2006-01-30 | 66,68 | 1.148.100 | 67,03 | 66,01 | 66,19 | 00:00:00 | | 2006-01-31 | 66,07 | 1.063.300 | 66,79 | 65,84 | 66,79 | 00:00:00 | | 2006-02-01 | 65,35 | 1.370.900 | 66,23 | 65,35 | 65,91 | 00:00:00 | | 2006-02-02 | 65,43 | 1.019.000 | 65,50 | 64,80 | 65,40 | 00:00:00 | | 2006-02-03 | 64,49 | 934.000 | 65,48 | 64,43 | 65,43 | 00:00:00 | | 2006-02-06 | 66,81 | 1.069.800 | 66,97 | 64,50 | 64,55 | 00:00:00 | | 2006-02-07 | 66,87 | 1.334.200 | 68,00 | 66,42 | 67,05 | 00:00:00 | | 2006-02-08 | 68,24 | 1.416.300 | 68,60 | 66,95 | 66,95 | 00:00:00 | | 2006-02-09 | 68,25 | 784.600 | 68,65 | 67,93 | 68,11 | 00:00:00 | | 2006-02-10 | 68,60 | 924.800 | 68,88 | 67,70 | 67,75 | 00:00:00 | | 2006-02-13 | 67,31 | 720.400 | 68,46 | 66,93 | 68,45 | 00:00:00 | | 2006-02-14 | 68,59 | 913.800 | 68,81 | 66,84 | 67,17 | 00:00:00 | | 2006-02-15 | 68,01 | 1.108.700 | 68,50 | 67,96 | 68,50 | 00:00:00 | | 2006-02-16 | 68,28 | 732.300 | 68,41 | 67,85 | 68,02 | 00:00:00 | | 2006-02-17 | 69,03 | 931.400 | 69,16 | 68,41 | 68,60 | 00:00:00 | | 2006-02-21 | 69,86 | 1.075.700 | 70,33 | 68,65 | 68,75 | 00:00:00 | | 2006-02-22 | 69,68 | 760.900 | 70,33 | 69,33 | 70,00 | 00:00:00 | | 2006-02-23 | 69,44 | 651.700 | 70,00 | 68,86 | 69,58 | 00:00:00 | | 2006-02-24 | 69,19 | 661.600 | 69,75 | 68,75 | 69,44 | 00:00:00 | | 2006-02-27 | 69,04 | 590.600 | 69,75 | 68,97 | 69,25 | 00:00:00 | | 2006-02-28 | 68,17 | 1.417.600 | 68,55 | 67,16 | 68,36 | 00:00:00 | | 2006-03-01 | 68,58 | 792.300 | 68,80 | 68,17 | 68,80 | 00:00:00 | | 2006-03-02 | 68,19 | 737.800 | 68,50 | 67,71 | 68,35 | 00:00:00 | | 2006-03-03 | 68,35 | 744.800 | 69,32 | 67,59 | 68,10 | 00:00:00 | | 2006-03-06 | 67,99 | 709.200 | 68,73 | 67,69 | 68,30 | 00:00:00 | | 2006-03-07 | 68,62 | 814.600 | 68,65 | 67,81 | 68,00 | 00:00:00 | | 2006-03-08 | 68,56 | 908.600 | 68,82 | 67,88 | 68,62 | 00:00:00 | | 2006-03-09 | 70,11 | 1.178.100 | 70,11 | 68,34 | 68,39 | 00:00:00 | | 2006-03-10 | 70,35 | 883.900 | 70,40 | 69,81 | 70,11 | 00:00:00 | | 2006-03-13 | 71,02 | 607.400 | 71,25 | 70,27 | 70,35 | 00:00:00 | | 2006-03-14 | 71,66 | 758.400 | 71,67 | 71,01 | 71,02 | 00:00:00 | | 2006-03-15 | 72,06 | 723.200 | 72,11 | 71,47 | 71,60 | 00:00:00 | | 2006-03-16 | 71,91 | 622.900 | 72,40 | 71,42 | 72,23 | 00:00:00 | | 2006-03-17 | 72,79 | 752.900 | 72,86 | 72,07 | 72,35 | 00:00:00 | | 2006-03-20 | 72,99 | 757.000 | 73,96 | 72,70 | 72,79 | 00:00:00 | | 2006-03-21 | 71,64 | 638.400 | 72,96 | 71,59 | 72,90 | 00:00:00 | | 2006-03-22 | 72,15 | 793.500 | 72,47 | 71,46 | 71,54 | 00:00:00 | | 2006-03-23 | 71,95 | 615.900 | 72,38 | 71,79 | 72,15 | 00:00:00 | | 2006-03-24 | 72,09 | 609.400 | 72,23 | 71,50 | 72,00 | 00:00:00 | | 2006-03-27 | 72,30 | 538.300 | 72,51 | 71,38 | 71,92 | 00:00:00 | | 2006-03-28 | 72,23 | 508.800 | 72,96 | 72,01 | 72,64 | 00:00:00 | | 2006-03-29 | 72,34 | 700.600 | 73,41 | 71,85 | 72,15 | 00:00:00 | | 2006-03-30 | 72,55 | 480.300 | 73,65 | 72,20 | 72,44 | 00:00:00 | | 2006-03-31 | 71,91 | 524.700 | 72,88 | 71,91 | 72,25 | 00:00:00 | | 2006-04-03 | 73,10 | 814.200 | 74,44 | 72,24 | 72,71 | 00:00:00 | | 2006-04-04 | 72,41 | 709.300 | 72,97 | 71,82 | 72,85 | 00:00:00 | | 2006-04-05 | 72,89 | 652.100 | 73,27 | 72,25 | 72,41 | 00:00:00 | | 2006-04-06 | 73,98 | 929.700 | 74,13 | 72,31 | 72,62 | 00:00:00 | | 2006-04-07 | 73,49 | 903.200 | 74,43 | 72,83 | 74,05 | 00:00:00 | | 2006-04-10 | 72,71 | 978.300 | 73,06 | 71,84 | 73,00 | 00:00:00 | | 2006-04-11 | 71,05 | 1.126.100 | 73,07 | 70,95 | 72,86 | 00:00:00 | | 2006-04-12 | 71,08 | 1.262.700 | 71,81 | 71,03 | 71,30 | 00:00:00 | | 2006-04-13 | 73,56 | 1.255.500 | 73,99 | 71,05 | 71,08 | 00:00:00 | | 2006-04-17 | 74,33 | 959.900 | 75,00 | 73,65 | 73,70 | 00:00:00 | | 2006-04-18 | 75,83 | 1.093.800 | 76,00 | 74,18 | 74,58 | 00:00:00 | | 2006-04-19 | 77,17 | 844.800 | 77,40 | 75,75 | 75,75 | 00:00:00 | | 2006-04-20 | 77,35 | 939.700 | 78,12 | 77,01 | 77,05 | 00:00:00 | | 2006-04-21 | 77,64 | 607.200 | 77,80 | 77,04 | 77,80 | 00:00:00 | | 2006-04-24 | 78,55 | 1.147.400 | 79,47 | 77,14 | 77,14 | 00:00:00 | | 2006-04-25 | 75,65 | 1.497.800 | 78,55 | 75,23 | 78,45 | 00:00:00 | | 2006-04-26 | 75,44 | 951.400 | 76,89 | 75,33 | 75,42 | 00:00:00 | | 2006-04-27 | 73,40 | 3.185.500 | 73,50 | 70,26 | 70,26 | 00:00:00 | | 2006-04-28 | 72,46 | 1.495.000 | 73,61 | 71,97 | 73,55 | 00:00:00 | | 2006-05-01 | 72,82 | 1.618.000 | 73,98 | 72,02 | 72,71 | 00:00:00 | | 2006-05-02 | 74,86 | 1.843.900 | 74,97 | 72,90 | 73,00 | 00:00:00 | | 2006-05-03 | 75,46 | 1.032.800 | 75,58 | 74,49 | 74,86 | 00:00:00 | | 2006-05-04 | 75,40 | 737.700 | 76,63 | 75,40 | 75,65 | 00:00:00 | | 2006-05-05 | 76,54 | 687.200 | 76,78 | 75,38 | 76,22 | 00:00:00 | | 2006-05-08 | 75,99 | 856.500 | 76,99 | 75,98 | 76,62 | 00:00:00 | | 2006-05-09 | 75,95 | 669.900 | 76,14 | 75,50 | 75,76 | 00:00:00 | | 2006-05-10 | 75,73 | 705.900 | 76,21 | 75,35 | 75,70 | 00:00:00 | | 2006-05-11 | 74,37 | 865.900 | 75,91 | 74,35 | 75,90 | 00:00:00 | | 2006-05-12 | 72,98 | 1.337.900 | 74,12 | 72,73 | 73,95 | 00:00:00 | | 2006-05-15 | 71,80 | 1.702.500 | 72,15 | 71,21 | 72,00 | 00:00:00 | | 2006-05-16 | 71,38 | 1.374.000 | 71,90 | 70,81 | 71,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
