|
 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 | | 2001-08-03 | 16,96 | 803.500 | 17,09 | 16,51 | 16,75 | 00:00:00 | | 2001-08-06 | 16,45 | 491.700 | 16,73 | 16,41 | 16,72 | 00:00:00 | | 2001-08-07 | 16,25 | 747.400 | 16,70 | 16,15 | 16,35 | 00:00:00 | | 2001-08-08 | 16,35 | 1.595.300 | 16,49 | 16,25 | 16,25 | 00:00:00 | | 2001-08-09 | 16,10 | 398.600 | 16,45 | 15,68 | 15,98 | 00:00:00 | | 2001-08-10 | 16,70 | 439.900 | 16,70 | 16,30 | 16,35 | 00:00:00 | | 2001-08-13 | 16,77 | 990.900 | 17,00 | 16,50 | 16,70 | 00:00:00 | | 2001-08-14 | 16,55 | 538.000 | 17,06 | 16,40 | 17,00 | 00:00:00 | | 2001-08-15 | 16,52 | 218.500 | 16,75 | 16,35 | 16,35 | 00:00:00 | | 2001-08-16 | 16,11 | 536.200 | 16,60 | 16,10 | 16,60 | 00:00:00 | | 2001-08-17 | 16,78 | 778.900 | 16,85 | 16,11 | 16,12 | 00:00:00 | | 2001-08-20 | 16,61 | 274.800 | 16,94 | 16,47 | 16,70 | 00:00:00 | | 2001-08-21 | 16,66 | 406.800 | 17,00 | 16,35 | 16,71 | 00:00:00 | | 2001-08-22 | 16,78 | 692.400 | 16,90 | 16,40 | 16,90 | 00:00:00 | | 2001-08-23 | 16,55 | 1.039.500 | 16,70 | 16,30 | 16,54 | 00:00:00 | | 2001-08-24 | 16,90 | 476.200 | 17,04 | 16,45 | 16,54 | 00:00:00 | | 2001-08-27 | 16,75 | 449.600 | 17,01 | 16,52 | 16,80 | 00:00:00 | | 2001-08-28 | 16,52 | 814.500 | 16,70 | 16,05 | 16,70 | 00:00:00 | | 2001-08-29 | 16,22 | 436.400 | 16,76 | 16,04 | 16,70 | 00:00:00 | | 2001-08-30 | 16,38 | 506.900 | 16,89 | 16,25 | 16,25 | 00:00:00 | | 2001-08-31 | 16,05 | 722.100 | 16,56 | 16,00 | 16,39 | 00:00:00 | | 2001-09-04 | 16,75 | 788.400 | 17,14 | 16,26 | 16,34 | 00:00:00 | | 2001-09-05 | 16,15 | 961.000 | 16,90 | 15,75 | 16,90 | 00:00:00 | | 2001-09-06 | 15,95 | 768.200 | 16,45 | 15,91 | 16,25 | 00:00:00 | | 2001-09-07 | 15,48 | 532.800 | 16,21 | 15,41 | 15,80 | 00:00:00 | | 2001-09-10 | 15,76 | 1.108.500 | 15,90 | 15,26 | 15,50 | 00:00:00 | | 2001-09-17 | 14,10 | 1.258.000 | 15,75 | 14,06 | 15,50 | 00:00:00 | | 2001-09-18 | 14,50 | 1.137.000 | 15,00 | 13,92 | 14,11 | 00:00:00 | | 2001-09-19 | 14,01 | 611.700 | 14,79 | 13,30 | 14,40 | 00:00:00 | | 2001-09-20 | 13,80 | 780.600 | 14,15 | 13,71 | 13,95 | 00:00:00 | | 2001-09-21 | 12,20 | 1.347.900 | 13,52 | 12,20 | 12,60 | 00:00:00 | | 2001-09-24 | 12,53 | 1.198.500 | 13,55 | 12,53 | 13,00 | 00:00:00 | | 2001-09-25 | 13,67 | 1.752.300 | 13,98 | 11,78 | 11,80 | 00:00:00 | | 2001-09-26 | 14,40 | 724.400 | 14,59 | 13,45 | 14,23 | 00:00:00 | | 2001-09-27 | 14,23 | 748.200 | 14,38 | 13,85 | 14,30 | 00:00:00 | | 2001-09-28 | 14,68 | 787.700 | 15,09 | 14,40 | 14,50 | 00:00:00 | | 2001-10-01 | 13,40 | 1.099.200 | 14,95 | 13,10 | 14,70 | 00:00:00 | | 2001-10-02 | 14,24 | 485.800 | 14,48 | 13,30 | 13,50 | 00:00:00 | | 2001-10-03 | 14,80 | 429.500 | 14,98 | 13,91 | 14,29 | 00:00:00 | | 2001-10-04 | 15,27 | 769.200 | 15,39 | 14,26 | 14,70 | 00:00:00 | | 2001-10-05 | 15,03 | 365.600 | 15,26 | 14,61 | 15,25 | 00:00:00 | | 2001-10-08 | 15,00 | 567.400 | 15,01 | 14,40 | 14,70 | 00:00:00 | | 2001-10-09 | 14,96 | 517.900 | 15,15 | 14,37 | 14,88 | 00:00:00 | | 2001-10-10 | 15,02 | 685.800 | 15,34 | 14,55 | 14,95 | 00:00:00 | | 2001-10-11 | 15,76 | 781.800 | 16,00 | 15,02 | 15,02 | 00:00:00 | | 2001-10-12 | 15,36 | 410.200 | 15,70 | 15,08 | 15,70 | 00:00:00 | | 2001-10-15 | 15,61 | 333.100 | 15,74 | 15,25 | 15,36 | 00:00:00 | | 2001-10-16 | 15,59 | 618.000 | 15,80 | 15,21 | 15,45 | 00:00:00 | | 2001-10-17 | 15,08 | 397.100 | 15,70 | 15,05 | 15,70 | 00:00:00 | | 2001-10-18 | 14,51 | 644.200 | 15,18 | 14,30 | 15,15 | 00:00:00 | | 2001-10-19 | 14,91 | 543.500 | 14,94 | 14,45 | 14,55 | 00:00:00 | | 2001-10-22 | 15,01 | 623.100 | 15,34 | 14,82 | 15,34 | 00:00:00 | | 2001-10-23 | 14,94 | 808.300 | 15,30 | 14,85 | 15,02 | 00:00:00 | | 2001-10-24 | 14,75 | 514.200 | 15,07 | 14,10 | 15,00 | 00:00:00 | | 2001-10-25 | 14,59 | 432.600 | 14,75 | 14,26 | 14,40 | 00:00:00 | | 2001-10-26 | 14,71 | 616.200 | 14,71 | 14,07 | 14,59 | 00:00:00 | | 2001-10-29 | 14,25 | 344.700 | 14,70 | 14,25 | 14,67 | 00:00:00 | | 2001-10-30 | 13,95 | 560.200 | 14,40 | 13,95 | 14,27 | 00:00:00 | | 2001-10-31 | 13,78 | 460.700 | 14,09 | 13,65 | 14,05 | 00:00:00 | | 2001-11-01 | 13,91 | 849.000 | 13,97 | 13,65 | 13,88 | 00:00:00 | | 2001-11-02 | 13,96 | 1.381.400 | 14,07 | 13,80 | 14,00 | 00:00:00 | | 2001-11-05 | 14,02 | 1.059.900 | 14,25 | 13,87 | 14,25 | 00:00:00 | | 2001-11-06 | 14,00 | 982.800 | 14,30 | 13,90 | 14,05 | 00:00:00 | | 2001-11-07 | 14,00 | 1.121.200 | 14,40 | 13,95 | 14,10 | 00:00:00 | | 2001-11-08 | 13,95 | 1.326.100 | 14,18 | 13,94 | 14,10 | 00:00:00 | | 2001-11-09 | 13,80 | 616.700 | 14,04 | 13,77 | 14,00 | 00:00:00 | | 2001-11-12 | 13,77 | 1.049.300 | 13,90 | 13,42 | 13,80 | 00:00:00 | | 2001-11-13 | 13,80 | 1.146.400 | 13,89 | 13,67 | 13,80 | 00:00:00 | | 2001-11-14 | 13,99 | 1.192.100 | 14,04 | 13,55 | 13,80 | 00:00:00 | | 2001-11-15 | 14,85 | 1.007.700 | 15,11 | 14,40 | 14,40 | 00:00:00 | | 2001-11-16 | 15,20 | 1.227.000 | 15,36 | 14,95 | 14,95 | 00:00:00 | | 2001-11-19 | 15,89 | 1.131.400 | 16,05 | 15,50 | 15,80 | 00:00:00 | | 2001-11-20 | 16,01 | 1.041.000 | 16,19 | 15,75 | 16,00 | 00:00:00 | | 2001-11-21 | 16,34 | 1.349.100 | 16,66 | 16,15 | 16,15 | 00:00:00 | | 2001-11-23 | 16,40 | 253.700 | 16,59 | 16,15 | 16,20 | 00:00:00 | | 2001-11-26 | 16,65 | 644.400 | 16,94 | 16,40 | 16,45 | 00:00:00 | | 2001-11-27 | 16,56 | 376.500 | 16,90 | 16,43 | 16,50 | 00:00:00 | | 2001-11-28 | 16,04 | 507.000 | 16,50 | 15,82 | 16,50 | 00:00:00 | | 2001-11-29 | 16,25 | 331.300 | 16,40 | 16,00 | 16,20 | 00:00:00 | | 2001-11-30 | 16,50 | 529.400 | 16,75 | 16,19 | 16,25 | 00:00:00 | | 2001-12-03 | 16,82 | 401.900 | 16,90 | 16,49 | 16,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
