|
 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 | | 2002-07-24 | 17,10 | 1.478.900 | 17,30 | 15,70 | 15,80 | 00:00:00 | | 2002-07-25 | 16,75 | 953.500 | 17,00 | 16,15 | 16,75 | 00:00:00 | | 2002-07-26 | 17,03 | 780.000 | 17,20 | 16,26 | 16,66 | 00:00:00 | | 2002-07-29 | 18,61 | 775.600 | 18,61 | 17,25 | 17,28 | 00:00:00 | | 2002-07-30 | 18,46 | 577.800 | 18,83 | 18,08 | 18,40 | 00:00:00 | | 2002-07-31 | 18,50 | 436.400 | 18,76 | 18,09 | 18,55 | 00:00:00 | | 2002-08-01 | 17,97 | 635.300 | 19,10 | 17,83 | 18,75 | 00:00:00 | | 2002-08-02 | 16,80 | 625.000 | 18,00 | 16,50 | 18,00 | 00:00:00 | | 2002-08-05 | 16,43 | 876.200 | 16,85 | 16,10 | 16,80 | 00:00:00 | | 2002-08-06 | 17,48 | 834.900 | 18,00 | 17,00 | 17,00 | 00:00:00 | | 2002-08-07 | 18,10 | 891.700 | 18,30 | 17,51 | 17,95 | 00:00:00 | | 2002-08-08 | 18,43 | 394.700 | 18,45 | 17,74 | 18,20 | 00:00:00 | | 2002-08-09 | 18,40 | 700.300 | 18,42 | 18,10 | 18,30 | 00:00:00 | | 2002-08-12 | 18,24 | 624.700 | 18,48 | 18,04 | 18,30 | 00:00:00 | | 2002-08-13 | 17,62 | 696.800 | 18,38 | 17,51 | 18,27 | 00:00:00 | | 2002-08-14 | 18,02 | 554.600 | 18,25 | 17,22 | 17,63 | 00:00:00 | | 2002-08-15 | 18,20 | 639.700 | 18,20 | 17,67 | 18,04 | 00:00:00 | | 2002-08-16 | 18,22 | 488.800 | 18,30 | 17,86 | 18,20 | 00:00:00 | | 2002-08-19 | 18,51 | 293.600 | 18,68 | 18,05 | 18,15 | 00:00:00 | | 2002-08-20 | 18,25 | 398.000 | 18,38 | 18,01 | 18,30 | 00:00:00 | | 2002-08-21 | 18,79 | 429.200 | 19,00 | 18,10 | 18,33 | 00:00:00 | | 2002-08-22 | 19,06 | 249.900 | 19,10 | 18,45 | 18,79 | 00:00:00 | | 2002-08-23 | 18,52 | 266.000 | 18,96 | 18,26 | 18,90 | 00:00:00 | | 2002-08-26 | 18,66 | 294.400 | 18,79 | 18,20 | 18,60 | 00:00:00 | | 2002-08-27 | 18,63 | 251.100 | 18,95 | 18,45 | 18,70 | 00:00:00 | | 2002-08-28 | 18,65 | 837.000 | 18,83 | 18,07 | 18,47 | 00:00:00 | | 2002-08-29 | 17,80 | 585.900 | 18,53 | 17,71 | 18,45 | 00:00:00 | | 2002-08-30 | 18,42 | 424.900 | 18,60 | 17,70 | 17,82 | 00:00:00 | | 2002-09-03 | 18,00 | 890.500 | 18,45 | 17,76 | 18,40 | 00:00:00 | | 2002-09-04 | 18,52 | 747.200 | 18,55 | 17,82 | 18,00 | 00:00:00 | | 2002-09-05 | 18,26 | 571.700 | 18,42 | 18,05 | 18,42 | 00:00:00 | | 2002-09-06 | 18,42 | 353.500 | 18,58 | 18,10 | 18,30 | 00:00:00 | | 2002-09-09 | 18,58 | 386.000 | 18,68 | 17,80 | 18,25 | 00:00:00 | | 2002-09-10 | 18,45 | 414.000 | 18,64 | 18,20 | 18,55 | 00:00:00 | | 2002-09-11 | 18,70 | 249.100 | 18,84 | 18,63 | 18,70 | 00:00:00 | | 2002-09-12 | 18,10 | 585.500 | 18,52 | 17,75 | 18,50 | 00:00:00 | | 2002-09-13 | 17,84 | 529.600 | 17,85 | 17,33 | 17,85 | 00:00:00 | | 2002-09-16 | 17,91 | 268.200 | 18,00 | 17,60 | 17,66 | 00:00:00 | | 2002-09-17 | 17,66 | 269.500 | 18,09 | 17,56 | 18,00 | 00:00:00 | | 2002-09-18 | 17,60 | 414.900 | 17,69 | 17,15 | 17,60 | 00:00:00 | | 2002-09-19 | 16,99 | 374.600 | 17,60 | 16,99 | 17,45 | 00:00:00 | | 2002-09-20 | 17,20 | 663.500 | 17,41 | 17,00 | 17,00 | 00:00:00 | | 2002-09-23 | 16,72 | 487.000 | 16,96 | 16,56 | 16,95 | 00:00:00 | | 2002-09-24 | 16,34 | 472.600 | 16,60 | 16,21 | 16,55 | 00:00:00 | | 2002-09-25 | 16,96 | 491.600 | 16,99 | 16,50 | 16,59 | 00:00:00 | | 2002-09-26 | 17,52 | 513.600 | 17,68 | 16,90 | 17,15 | 00:00:00 | | 2002-09-27 | 16,30 | 1.113.100 | 16,95 | 16,10 | 16,10 | 00:00:00 | | 2002-09-30 | 16,27 | 644.000 | 16,45 | 16,00 | 16,05 | 00:00:00 | | 2002-10-01 | 17,01 | 685.500 | 17,09 | 16,10 | 16,40 | 00:00:00 | | 2002-10-02 | 16,26 | 488.100 | 16,95 | 16,26 | 16,90 | 00:00:00 | | 2002-10-03 | 16,42 | 568.100 | 16,89 | 16,25 | 16,35 | 00:00:00 | | 2002-10-04 | 16,13 | 524.800 | 16,49 | 15,85 | 16,38 | 00:00:00 | | 2002-10-07 | 15,50 | 571.400 | 16,30 | 15,30 | 16,03 | 00:00:00 | | 2002-10-08 | 15,47 | 751.200 | 15,75 | 15,33 | 15,60 | 00:00:00 | | 2002-10-09 | 15,02 | 670.500 | 15,50 | 14,86 | 15,22 | 00:00:00 | | 2002-10-10 | 15,66 | 529.200 | 15,75 | 14,71 | 14,95 | 00:00:00 | | 2002-10-11 | 16,07 | 1.076.800 | 16,15 | 15,55 | 15,68 | 00:00:00 | | 2002-10-14 | 15,85 | 678.100 | 16,11 | 15,85 | 16,00 | 00:00:00 | | 2002-10-15 | 16,65 | 663.200 | 16,78 | 16,29 | 16,35 | 00:00:00 | | 2002-10-16 | 15,87 | 726.200 | 17,08 | 15,76 | 16,77 | 00:00:00 | | 2002-10-17 | 16,51 | 842.500 | 16,52 | 16,02 | 16,07 | 00:00:00 | | 2002-10-18 | 16,87 | 444.100 | 16,90 | 16,33 | 16,52 | 00:00:00 | | 2002-10-21 | 17,45 | 562.000 | 17,45 | 16,53 | 16,84 | 00:00:00 | | 2002-10-22 | 16,98 | 315.500 | 17,45 | 16,60 | 17,45 | 00:00:00 | | 2002-10-23 | 17,15 | 355.600 | 17,30 | 16,72 | 16,98 | 00:00:00 | | 2002-10-24 | 16,74 | 268.200 | 17,31 | 16,65 | 17,25 | 00:00:00 | | 2002-10-25 | 16,70 | 374.500 | 16,80 | 16,20 | 16,60 | 00:00:00 | | 2002-10-28 | 16,75 | 298.700 | 17,25 | 16,53 | 16,83 | 00:00:00 | | 2002-10-29 | 16,55 | 389.100 | 16,87 | 16,25 | 16,75 | 00:00:00 | | 2002-10-30 | 16,60 | 379.900 | 16,82 | 16,47 | 16,55 | 00:00:00 | | 2002-10-31 | 16,55 | 487.400 | 17,00 | 16,40 | 16,74 | 00:00:00 | | 2002-11-01 | 16,74 | 856.700 | 16,74 | 16,24 | 16,53 | 00:00:00 | | 2002-11-04 | 17,04 | 683.500 | 17,28 | 16,62 | 16,74 | 00:00:00 | | 2002-11-05 | 17,15 | 465.700 | 17,24 | 16,75 | 17,15 | 00:00:00 | | 2002-11-06 | 17,20 | 635.000 | 17,40 | 16,75 | 17,33 | 00:00:00 | | 2002-11-07 | 17,66 | 1.091.100 | 17,70 | 16,86 | 17,05 | 00:00:00 | | 2002-11-08 | 17,68 | 654.800 | 18,00 | 17,36 | 17,70 | 00:00:00 | | 2002-11-11 | 18,20 | 1.482.600 | 18,47 | 17,50 | 17,68 | 00:00:00 | | 2002-11-12 | 18,35 | 905.200 | 18,60 | 18,14 | 18,38 | 00:00:00 | | 2002-11-13 | 18,70 | 1.039.400 | 18,74 | 18,05 | 18,05 | 00:00:00 | | 2002-11-14 | 19,64 | 1.234.800 | 19,92 | 19,05 | 19,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
