|
 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 | | 2001-04-10 | 41,65 | 512.100 | 42,20 | 40,77 | 40,77 | 00:00:00 | | 2001-04-11 | 41,36 | 469.900 | 42,90 | 40,45 | 42,90 | 00:00:00 | | 2001-04-12 | 42,05 | 542.400 | 42,05 | 40,75 | 40,75 | 00:00:00 | | 2001-04-16 | 42,00 | 327.900 | 42,00 | 41,09 | 41,99 | 00:00:00 | | 2001-04-17 | 43,00 | 358.100 | 43,00 | 41,51 | 42,00 | 00:00:00 | | 2001-04-18 | 44,90 | 926.900 | 45,50 | 42,95 | 43,00 | 00:00:00 | | 2001-04-19 | 44,70 | 543.600 | 45,20 | 44,23 | 44,85 | 00:00:00 | | 2001-04-20 | 44,00 | 458.500 | 44,90 | 43,80 | 44,70 | 00:00:00 | | 2001-04-23 | 43,01 | 483.900 | 44,00 | 42,60 | 44,00 | 00:00:00 | | 2001-04-24 | 43,99 | 451.100 | 44,32 | 43,50 | 43,50 | 00:00:00 | | 2001-04-25 | 44,25 | 509.400 | 44,80 | 43,75 | 43,98 | 00:00:00 | | 2001-04-26 | 45,37 | 876.100 | 46,75 | 44,75 | 44,80 | 00:00:00 | | 2001-04-27 | 45,85 | 367.600 | 45,99 | 45,50 | 45,62 | 00:00:00 | | 2001-04-30 | 45,03 | 576.100 | 46,20 | 45,03 | 45,95 | 00:00:00 | | 2001-05-01 | 43,71 | 850.300 | 44,98 | 42,90 | 44,80 | 00:00:00 | | 2001-05-02 | 43,21 | 695.400 | 44,25 | 43,00 | 43,72 | 00:00:00 | | 2001-05-03 | 42,80 | 367.700 | 43,25 | 42,56 | 43,15 | 00:00:00 | | 2001-05-04 | 43,06 | 565.200 | 43,45 | 42,05 | 42,05 | 00:00:00 | | 2001-05-07 | 43,62 | 309.500 | 44,09 | 43,08 | 43,31 | 00:00:00 | | 2001-05-08 | 43,73 | 512.300 | 44,09 | 43,51 | 43,60 | 00:00:00 | | 2001-05-09 | 43,59 | 525.400 | 43,75 | 43,51 | 43,75 | 00:00:00 | | 2001-05-10 | 43,59 | 673.600 | 43,86 | 43,48 | 43,60 | 00:00:00 | | 2001-05-11 | 43,75 | 337.200 | 44,11 | 43,33 | 43,69 | 00:00:00 | | 2001-05-14 | 43,40 | 453.000 | 43,65 | 43,20 | 43,60 | 00:00:00 | | 2001-05-15 | 43,51 | 209.500 | 43,65 | 43,21 | 43,41 | 00:00:00 | | 2001-05-16 | 45,05 | 482.300 | 45,15 | 43,08 | 43,45 | 00:00:00 | | 2001-05-17 | 45,47 | 432.900 | 46,20 | 45,00 | 46,00 | 00:00:00 | | 2001-05-18 | 45,25 | 310.000 | 45,87 | 44,75 | 45,70 | 00:00:00 | | 2001-05-21 | 46,95 | 445.400 | 46,99 | 45,25 | 45,25 | 00:00:00 | | 2001-05-22 | 46,87 | 395.800 | 46,95 | 46,26 | 46,70 | 00:00:00 | | 2001-05-23 | 46,76 | 550.000 | 46,97 | 46,19 | 46,62 | 00:00:00 | | 2001-05-24 | 46,68 | 507.800 | 46,85 | 46,41 | 46,70 | 00:00:00 | | 2001-05-25 | 46,10 | 270.100 | 46,68 | 46,02 | 46,50 | 00:00:00 | | 2001-05-29 | 46,49 | 404.100 | 46,60 | 45,85 | 45,85 | 00:00:00 | | 2001-05-30 | 46,01 | 518.900 | 46,98 | 46,00 | 46,50 | 00:00:00 | | 2001-05-31 | 47,00 | 701.300 | 47,00 | 46,00 | 46,01 | 00:00:00 | | 2001-06-01 | 46,14 | 871.500 | 47,00 | 46,14 | 47,00 | 00:00:00 | | 2001-06-04 | 45,88 | 900.000 | 46,29 | 45,75 | 46,10 | 00:00:00 | | 2001-06-05 | 46,40 | 1.099.700 | 46,55 | 45,60 | 45,90 | 00:00:00 | | 2001-06-06 | 46,13 | 1.241.500 | 47,20 | 46,10 | 46,40 | 00:00:00 | | 2001-06-07 | 45,26 | 1.364.900 | 46,50 | 45,12 | 45,88 | 00:00:00 | | 2001-06-08 | 41,60 | 2.417.500 | 41,98 | 41,00 | 41,60 | 00:00:00 | | 2001-06-11 | 40,15 | 1.167.300 | 41,70 | 39,70 | 41,70 | 00:00:00 | | 2001-06-12 | 39,00 | 1.285.600 | 40,25 | 38,40 | 40,25 | 00:00:00 | | 2001-06-13 | 39,07 | 819.200 | 39,49 | 38,51 | 39,10 | 00:00:00 | | 2001-06-14 | 37,53 | 1.059.800 | 39,07 | 37,48 | 39,07 | 00:00:00 | | 2001-06-15 | 37,70 | 944.000 | 37,90 | 36,65 | 36,65 | 00:00:00 | | 2001-06-18 | 37,40 | 1.131.300 | 38,50 | 37,40 | 38,05 | 00:00:00 | | 2001-06-19 | 37,33 | 583.000 | 38,05 | 37,04 | 38,00 | 00:00:00 | | 2001-06-20 | 36,95 | 712.500 | 37,31 | 36,75 | 37,15 | 00:00:00 | | 2001-06-21 | 36,95 | 1.192.800 | 37,24 | 36,00 | 36,90 | 00:00:00 | | 2001-06-22 | 36,31 | 721.600 | 37,00 | 36,16 | 36,85 | 00:00:00 | | 2001-06-25 | 35,95 | 693.800 | 36,85 | 35,95 | 36,56 | 00:00:00 | | 2001-06-26 | 36,69 | 1.018.400 | 37,00 | 35,90 | 35,90 | 00:00:00 | | 2001-06-27 | 36,71 | 735.800 | 37,60 | 36,44 | 36,50 | 00:00:00 | | 2001-06-28 | 37,66 | 868.600 | 38,24 | 36,82 | 36,85 | 00:00:00 | | 2001-06-29 | 38,12 | 1.031.600 | 38,60 | 37,45 | 37,66 | 00:00:00 | | 2001-07-02 | 14,70 | 3.766.200 | 16,95 | 14,40 | 16,95 | 00:00:00 | | 2001-07-03 | 15,10 | 1.720.900 | 15,75 | 15,00 | 15,65 | 00:00:00 | | 2001-07-05 | 15,25 | 1.441.700 | 15,39 | 15,12 | 15,30 | 00:00:00 | | 2001-07-06 | 15,07 | 955.300 | 15,40 | 14,81 | 15,30 | 00:00:00 | | 2001-07-09 | 15,57 | 1.455.800 | 16,00 | 15,03 | 15,04 | 00:00:00 | | 2001-07-10 | 15,54 | 1.011.500 | 15,69 | 15,38 | 15,50 | 00:00:00 | | 2001-07-11 | 15,50 | 757.900 | 15,80 | 15,26 | 15,40 | 00:00:00 | | 2001-07-12 | 15,65 | 830.200 | 15,86 | 15,50 | 15,50 | 00:00:00 | | 2001-07-13 | 15,99 | 926.700 | 16,49 | 15,51 | 15,65 | 00:00:00 | | 2001-07-16 | 16,05 | 496.200 | 16,14 | 15,88 | 16,00 | 00:00:00 | | 2001-07-17 | 15,98 | 1.168.700 | 16,20 | 15,80 | 16,20 | 00:00:00 | | 2001-07-18 | 16,00 | 562.400 | 16,20 | 15,89 | 16,20 | 00:00:00 | | 2001-07-19 | 15,96 | 613.200 | 16,24 | 15,81 | 16,00 | 00:00:00 | | 2001-07-20 | 15,96 | 368.900 | 16,20 | 15,92 | 16,05 | 00:00:00 | | 2001-07-23 | 15,81 | 294.100 | 16,03 | 15,50 | 15,95 | 00:00:00 | | 2001-07-24 | 15,36 | 634.100 | 16,05 | 15,21 | 16,05 | 00:00:00 | | 2001-07-25 | 15,70 | 611.200 | 15,79 | 15,30 | 15,36 | 00:00:00 | | 2001-07-26 | 15,95 | 299.700 | 15,99 | 15,40 | 15,94 | 00:00:00 | | 2001-07-27 | 16,06 | 457.800 | 16,15 | 15,90 | 15,97 | 00:00:00 | | 2001-07-30 | 16,08 | 493.300 | 16,30 | 16,00 | 16,09 | 00:00:00 | | 2001-07-31 | 16,05 | 398.400 | 16,53 | 16,00 | 16,10 | 00:00:00 | | 2001-08-01 | 16,26 | 650.400 | 17,30 | 16,20 | 16,20 | 00:00:00 | | 2001-08-02 | 16,50 | 933.300 | 16,50 | 16,26 | 16,30 | 00:00:00 | | 2001-08-03 | 16,96 | 803.500 | 17,09 | 16,51 | 16,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
