|
 Ross Stores - [Ticker: ROST] |     | | Última Transacción | 81,760 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --2.99 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 85,420 | Mínimo | 81,020 | | Volumen | 4.881.220 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 63,530 x 500 - 63,540 x 100 | Yield | | | Cierre Anterior | 84,750 | PER | 0,00% | | Apertura | 84,980 | 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 ROST desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 17,33 | 1.016.800 | 18,14 | 17,27 | 18,05 | 00:00:00 | | 2000-01-04 | 16,58 | 1.753.000 | 17,27 | 16,52 | 17,20 | 00:00:00 | | 2000-01-05 | 16,96 | 1.747.600 | 17,02 | 16,52 | 16,64 | 00:00:00 | | 2000-01-06 | 15,15 | 6.036.600 | 16,96 | 14,77 | 16,77 | 00:00:00 | | 2000-01-07 | 14,96 | 3.614.000 | 15,09 | 14,59 | 15,02 | 00:00:00 | | 2000-01-10 | 15,21 | 3.042.000 | 15,46 | 14,90 | 14,96 | 00:00:00 | | 2000-01-11 | 14,52 | 3.213.200 | 15,21 | 14,46 | 15,09 | 00:00:00 | | 2000-01-12 | 13,56 | 4.838.600 | 14,52 | 13,22 | 14,52 | 00:00:00 | | 2000-01-13 | 13,03 | 5.802.400 | 13,71 | 12,84 | 13,50 | 00:00:00 | | 2000-01-14 | 13,59 | 3.813.200 | 13,59 | 13,22 | 13,22 | 00:00:00 | | 2000-01-18 | 12,78 | 4.877.800 | 13,65 | 12,72 | 13,53 | 00:00:00 | | 2000-01-19 | 12,22 | 5.880.000 | 12,84 | 11,97 | 12,81 | 00:00:00 | | 2000-01-20 | 13,00 | 4.798.000 | 13,22 | 12,22 | 12,22 | 00:00:00 | | 2000-01-21 | 13,40 | 4.574.600 | 13,59 | 13,09 | 13,46 | 00:00:00 | | 2000-01-24 | 12,53 | 4.800.400 | 13,46 | 12,34 | 13,37 | 00:00:00 | | 2000-01-25 | 12,53 | 4.171.000 | 12,65 | 11,97 | 12,53 | 00:00:00 | | 2000-01-26 | 13,15 | 3.809.000 | 13,28 | 12,22 | 12,34 | 00:00:00 | | 2000-01-27 | 12,90 | 4.232.600 | 13,53 | 12,59 | 13,37 | 00:00:00 | | 2000-01-28 | 12,84 | 1.559.400 | 13,09 | 12,53 | 12,93 | 00:00:00 | | 2000-01-31 | 12,72 | 1.883.400 | 13,03 | 12,22 | 12,84 | 00:00:00 | | 2000-02-01 | 12,65 | 1.716.000 | 13,09 | 12,09 | 13,03 | 00:00:00 | | 2000-02-02 | 12,53 | 2.989.400 | 13,03 | 12,47 | 12,93 | 00:00:00 | | 2000-02-03 | 15,46 | 11.845.400 | 15,65 | 14,03 | 14,09 | 00:00:00 | | 2000-02-04 | 14,96 | 4.348.200 | 15,27 | 14,71 | 15,21 | 00:00:00 | | 2000-02-07 | 14,96 | 3.470.200 | 15,21 | 14,84 | 15,09 | 00:00:00 | | 2000-02-08 | 15,27 | 1.093.600 | 15,33 | 14,90 | 14,99 | 00:00:00 | | 2000-02-09 | 15,09 | 3.230.400 | 15,27 | 15,02 | 15,27 | 00:00:00 | | 2000-02-10 | 14,84 | 3.544.000 | 15,21 | 14,71 | 15,15 | 00:00:00 | | 2000-02-11 | 14,65 | 3.151.400 | 14,84 | 14,40 | 14,77 | 00:00:00 | | 2000-02-14 | 14,65 | 1.661.200 | 15,09 | 14,46 | 14,74 | 00:00:00 | | 2000-02-15 | 14,09 | 1.310.800 | 14,71 | 14,09 | 14,59 | 00:00:00 | | 2000-02-16 | 13,53 | 2.471.800 | 14,21 | 13,09 | 14,09 | 00:00:00 | | 2000-02-17 | 12,72 | 1.595.200 | 13,59 | 12,53 | 13,53 | 00:00:00 | | 2000-02-18 | 13,03 | 3.524.200 | 13,28 | 12,84 | 12,84 | 00:00:00 | | 2000-02-22 | 13,03 | 1.598.000 | 13,71 | 12,84 | 13,34 | 00:00:00 | | 2000-02-23 | 6,63 | 22.878 | 6,66 | 6,50 | 6,59 | 00:00:00 | | 2000-02-24 | 13,09 | 2.660.800 | 13,28 | 12,84 | 13,09 | 00:00:00 | | 2000-02-25 | 13,65 | 1.868.200 | 14,09 | 13,03 | 13,09 | 00:00:00 | | 2000-02-28 | 15,46 | 2.772.400 | 15,90 | 13,71 | 13,78 | 00:00:00 | | 2000-02-29 | 14,46 | 3.583.800 | 15,46 | 14,40 | 15,33 | 00:00:00 | | 2000-03-01 | 14,56 | 1.624.800 | 14,62 | 13,69 | 14,38 | 00:00:00 | | 2000-03-02 | 17,56 | 4.429.000 | 17,69 | 14,75 | 15,06 | 00:00:00 | | 2000-03-03 | 16,88 | 3.049.600 | 17,62 | 16,88 | 17,47 | 00:00:00 | | 2000-03-06 | 17,50 | 1.433.600 | 17,62 | 16,88 | 16,88 | 00:00:00 | | 2000-03-07 | 16,94 | 1.585.600 | 17,56 | 16,75 | 17,53 | 00:00:00 | | 2000-03-08 | 16,81 | 543.600 | 17,25 | 16,75 | 16,81 | 00:00:00 | | 2000-03-09 | 16,62 | 2.503.800 | 17,00 | 16,31 | 16,75 | 00:00:00 | | 2000-03-10 | 16,44 | 962.800 | 16,62 | 16,12 | 16,62 | 00:00:00 | | 2000-03-13 | 16,53 | 661.800 | 16,62 | 16,38 | 16,44 | 00:00:00 | | 2000-03-14 | 17,44 | 2.999.000 | 17,50 | 16,50 | 16,62 | 00:00:00 | | 2000-03-15 | 18,94 | 4.439.000 | 19,00 | 17,31 | 17,48 | 00:00:00 | | 2000-03-16 | 22,06 | 7.620.800 | 22,12 | 18,81 | 18,88 | 00:00:00 | | 2000-03-17 | 20,50 | 2.791.200 | 21,88 | 20,50 | 21,25 | 00:00:00 | | 2000-03-20 | 19,50 | 893.600 | 20,75 | 19,38 | 20,44 | 00:00:00 | | 2000-03-21 | 21,12 | 1.303.400 | 21,38 | 19,69 | 19,78 | 00:00:00 | | 2000-03-22 | 20,44 | 1.420.600 | 21,25 | 20,25 | 21,12 | 00:00:00 | | 2000-03-23 | 20,44 | 1.658.400 | 20,75 | 20,00 | 20,56 | 00:00:00 | | 2000-03-24 | 20,25 | 1.054.600 | 21,00 | 20,06 | 20,38 | 00:00:00 | | 2000-03-27 | 21,06 | 1.597.200 | 21,12 | 20,12 | 20,25 | 00:00:00 | | 2000-03-28 | 21,12 | 1.817.800 | 21,94 | 20,88 | 20,94 | 00:00:00 | | 2000-03-29 | 23,25 | 3.882.600 | 23,75 | 21,12 | 21,50 | 00:00:00 | | 2000-03-30 | 22,19 | 2.459.200 | 23,31 | 21,94 | 22,62 | 00:00:00 | | 2000-03-31 | 24,06 | 4.103.800 | 24,12 | 22,19 | 22,25 | 00:00:00 | | 2000-04-03 | 22,38 | 2.714.600 | 23,44 | 22,06 | 23,31 | 00:00:00 | | 2000-04-04 | 21,88 | 1.433.400 | 22,88 | 21,25 | 22,50 | 00:00:00 | | 2000-04-05 | 21,62 | 1.509.600 | 23,34 | 20,94 | 21,62 | 00:00:00 | | 2000-04-06 | 21,88 | 2.254.000 | 22,25 | 20,88 | 21,69 | 00:00:00 | | 2000-04-07 | 22,06 | 1.366.400 | 22,12 | 21,25 | 21,25 | 00:00:00 | | 2000-04-10 | 22,69 | 1.176.400 | 22,94 | 21,38 | 21,56 | 00:00:00 | | 2000-04-11 | 23,81 | 1.430.200 | 24,00 | 22,38 | 22,38 | 00:00:00 | | 2000-04-12 | 23,69 | 1.496.000 | 24,31 | 23,25 | 23,25 | 00:00:00 | | 2000-04-13 | 23,75 | 2.573.200 | 23,88 | 22,38 | 23,88 | 00:00:00 | | 2000-04-14 | 22,62 | 1.929.600 | 23,38 | 21,69 | 23,31 | 00:00:00 | | 2000-04-17 | 21,62 | 2.548.200 | 22,50 | 19,12 | 22,12 | 00:00:00 | | 2000-04-18 | 21,31 | 1.192.600 | 21,88 | 20,50 | 21,62 | 00:00:00 | | 2000-04-19 | 22,38 | 2.623.800 | 23,25 | 21,38 | 21,38 | 00:00:00 | | 2000-04-20 | 21,00 | 1.982.600 | 22,44 | 20,75 | 22,12 | 00:00:00 | | 2000-04-24 | 20,88 | 1.133.200 | 21,48 | 20,62 | 21,00 | 00:00:00 | | 2000-04-25 | 21,00 | 1.619.600 | 21,62 | 20,81 | 21,06 | 00:00:00 | | 2000-04-26 | 20,75 | 1.283.800 | 21,25 | 20,69 | 21,12 | 00:00:00 | | 2000-04-27 | 20,00 | 2.416.600 | 20,56 | 19,81 | 20,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
