|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 20,07 | 375.600 | 20,09 | 19,10 | 19,80 | 00:00:00 | | 2002-04-02 | 19,89 | 262.500 | 20,16 | 19,84 | 20,06 | 00:00:00 | | 2002-04-03 | 19,35 | 352.400 | 19,95 | 19,12 | 19,82 | 00:00:00 | | 2002-04-04 | 19,82 | 814.000 | 20,01 | 19,40 | 19,40 | 00:00:00 | | 2002-04-05 | 19,45 | 465.700 | 19,93 | 19,20 | 19,85 | 00:00:00 | | 2002-04-08 | 19,45 | 247.700 | 19,55 | 19,20 | 19,45 | 00:00:00 | | 2002-04-09 | 19,88 | 223.300 | 20,16 | 19,50 | 19,58 | 00:00:00 | | 2002-04-10 | 19,87 | 447.700 | 20,00 | 19,80 | 19,88 | 00:00:00 | | 2002-04-11 | 19,70 | 401.900 | 19,93 | 19,60 | 19,90 | 00:00:00 | | 2002-04-12 | 19,74 | 243.600 | 19,90 | 19,54 | 19,70 | 00:00:00 | | 2002-04-15 | 19,50 | 302.900 | 19,88 | 19,38 | 19,74 | 00:00:00 | | 2002-04-16 | 20,36 | 617.800 | 20,43 | 19,55 | 19,55 | 00:00:00 | | 2002-04-17 | 20,43 | 403.500 | 20,65 | 20,35 | 20,50 | 00:00:00 | | 2002-04-18 | 20,01 | 293.400 | 20,53 | 19,71 | 20,45 | 00:00:00 | | 2002-04-19 | 19,60 | 479.000 | 20,20 | 19,48 | 20,00 | 00:00:00 | | 2002-04-22 | 19,54 | 288.300 | 19,72 | 19,50 | 19,60 | 00:00:00 | | 2002-04-23 | 20,48 | 1.138.400 | 20,90 | 20,10 | 20,25 | 00:00:00 | | 2002-04-24 | 20,16 | 768.800 | 20,75 | 19,95 | 20,70 | 00:00:00 | | 2002-04-25 | 20,80 | 619.000 | 20,99 | 19,78 | 20,19 | 00:00:00 | | 2002-04-26 | 20,61 | 433.800 | 20,98 | 20,34 | 20,98 | 00:00:00 | | 2002-04-29 | 20,59 | 467.300 | 20,98 | 20,36 | 20,65 | 00:00:00 | | 2002-04-30 | 21,47 | 726.900 | 21,48 | 20,50 | 20,50 | 00:00:00 | | 2002-05-01 | 21,51 | 719.800 | 21,60 | 20,40 | 20,97 | 00:00:00 | | 2002-05-02 | 21,94 | 837.300 | 22,70 | 21,63 | 21,75 | 00:00:00 | | 2002-05-03 | 21,94 | 409.500 | 22,07 | 21,63 | 21,70 | 00:00:00 | | 2002-05-06 | 21,10 | 416.800 | 21,90 | 21,09 | 21,90 | 00:00:00 | | 2002-05-07 | 21,39 | 319.400 | 21,70 | 20,94 | 21,15 | 00:00:00 | | 2002-05-08 | 22,66 | 739.400 | 22,68 | 21,49 | 21,50 | 00:00:00 | | 2002-05-09 | 22,52 | 859.900 | 22,68 | 22,10 | 22,20 | 00:00:00 | | 2002-05-10 | 22,24 | 444.600 | 22,60 | 22,15 | 22,46 | 00:00:00 | | 2002-05-13 | 22,27 | 584.100 | 22,42 | 22,00 | 22,20 | 00:00:00 | | 2002-05-14 | 22,17 | 919.100 | 22,60 | 22,11 | 22,27 | 00:00:00 | | 2002-05-15 | 22,48 | 538.100 | 22,65 | 21,79 | 21,80 | 00:00:00 | | 2002-05-16 | 22,44 | 283.900 | 22,78 | 22,18 | 22,68 | 00:00:00 | | 2002-05-17 | 22,50 | 300.800 | 22,79 | 22,22 | 22,55 | 00:00:00 | | 2002-05-20 | 22,10 | 257.400 | 22,50 | 22,00 | 22,50 | 00:00:00 | | 2002-05-21 | 21,61 | 283.000 | 22,40 | 21,33 | 22,20 | 00:00:00 | | 2002-05-22 | 21,80 | 373.700 | 22,02 | 21,00 | 21,55 | 00:00:00 | | 2002-05-23 | 22,05 | 269.900 | 22,10 | 21,57 | 21,90 | 00:00:00 | | 2002-05-24 | 21,76 | 255.300 | 22,15 | 21,60 | 22,05 | 00:00:00 | | 2002-05-28 | 21,45 | 374.400 | 21,81 | 21,27 | 21,75 | 00:00:00 | | 2002-05-29 | 21,08 | 395.300 | 21,58 | 20,86 | 21,30 | 00:00:00 | | 2002-05-30 | 20,68 | 337.100 | 21,20 | 20,43 | 20,83 | 00:00:00 | | 2002-05-31 | 21,94 | 815.300 | 22,06 | 20,60 | 20,60 | 00:00:00 | | 2002-06-03 | 21,45 | 774.100 | 22,73 | 21,44 | 21,94 | 00:00:00 | | 2002-06-04 | 21,22 | 383.700 | 21,70 | 21,00 | 21,20 | 00:00:00 | | 2002-06-05 | 21,58 | 359.300 | 21,85 | 20,90 | 21,15 | 00:00:00 | | 2002-06-06 | 21,23 | 376.000 | 21,65 | 21,20 | 21,65 | 00:00:00 | | 2002-06-07 | 21,31 | 400.700 | 21,48 | 21,01 | 21,23 | 00:00:00 | | 2002-06-10 | 21,00 | 335.900 | 21,60 | 21,00 | 21,30 | 00:00:00 | | 2002-06-11 | 20,67 | 886.300 | 21,84 | 20,65 | 20,95 | 00:00:00 | | 2002-06-12 | 20,25 | 582.800 | 20,67 | 19,87 | 20,66 | 00:00:00 | | 2002-06-13 | 20,24 | 496.600 | 20,41 | 19,10 | 19,90 | 00:00:00 | | 2002-06-14 | 20,11 | 452.900 | 20,20 | 19,34 | 19,99 | 00:00:00 | | 2002-06-17 | 20,93 | 713.900 | 20,99 | 20,05 | 20,10 | 00:00:00 | | 2002-06-18 | 20,91 | 642.500 | 21,53 | 20,70 | 21,02 | 00:00:00 | | 2002-06-19 | 20,41 | 308.600 | 20,95 | 20,27 | 20,70 | 00:00:00 | | 2002-06-20 | 20,05 | 667.900 | 20,75 | 20,05 | 20,40 | 00:00:00 | | 2002-06-21 | 20,55 | 893.600 | 20,89 | 19,60 | 19,60 | 00:00:00 | | 2002-06-24 | 20,12 | 425.300 | 20,98 | 19,75 | 20,55 | 00:00:00 | | 2002-06-25 | 19,50 | 731.200 | 20,25 | 19,38 | 20,17 | 00:00:00 | | 2002-06-26 | 19,62 | 722.600 | 19,74 | 18,70 | 19,00 | 00:00:00 | | 2002-06-27 | 19,95 | 690.800 | 20,05 | 19,60 | 19,80 | 00:00:00 | | 2002-06-28 | 19,98 | 606.200 | 20,16 | 19,60 | 20,00 | 00:00:00 | | 2002-07-01 | 19,88 | 468.900 | 20,26 | 19,80 | 19,94 | 00:00:00 | | 2002-07-02 | 18,83 | 586.400 | 19,82 | 18,78 | 19,73 | 00:00:00 | | 2002-07-03 | 18,84 | 904.600 | 19,48 | 18,10 | 18,91 | 00:00:00 | | 2002-07-05 | 19,30 | 288.100 | 19,62 | 18,94 | 19,15 | 00:00:00 | | 2002-07-08 | 19,68 | 376.900 | 20,08 | 19,18 | 19,28 | 00:00:00 | | 2002-07-09 | 19,20 | 509.700 | 20,05 | 19,20 | 19,65 | 00:00:00 | | 2002-07-10 | 19,26 | 699.100 | 19,73 | 19,00 | 19,43 | 00:00:00 | | 2002-07-11 | 18,72 | 789.300 | 19,20 | 18,30 | 19,15 | 00:00:00 | | 2002-07-12 | 18,86 | 441.200 | 19,04 | 18,10 | 18,55 | 00:00:00 | | 2002-07-15 | 18,55 | 912.600 | 18,71 | 17,55 | 18,62 | 00:00:00 | | 2002-07-16 | 18,22 | 416.200 | 18,68 | 17,90 | 18,30 | 00:00:00 | | 2002-07-17 | 17,91 | 673.000 | 18,73 | 17,60 | 18,40 | 00:00:00 | | 2002-07-18 | 17,82 | 402.600 | 18,54 | 17,75 | 17,99 | 00:00:00 | | 2002-07-19 | 17,31 | 573.400 | 18,17 | 17,27 | 17,82 | 00:00:00 | | 2002-07-22 | 16,26 | 901.800 | 17,47 | 16,25 | 16,95 | 00:00:00 | | 2002-07-23 | 16,20 | 932.000 | 16,68 | 15,80 | 16,10 | 00:00:00 | | 2002-07-24 | 17,10 | 1.478.900 | 17,30 | 15,70 | 15,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
