|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 35,82 | 2.947.200 | 35,95 | 33,73 | 34,00 | 00:00:00 | | 2003-03-14 | 36,12 | 3.802.600 | 36,84 | 35,47 | 35,96 | 00:00:00 | | 2003-03-17 | 36,93 | 3.025.000 | 37,06 | 34,75 | 35,40 | 00:00:00 | | 2003-03-18 | 37,35 | 3.220.000 | 37,53 | 36,69 | 36,74 | 00:00:00 | | 2003-03-19 | 36,18 | 3.511.000 | 38,10 | 35,60 | 37,52 | 00:00:00 | | 2003-03-20 | 38,04 | 3.097.000 | 38,35 | 36,24 | 36,72 | 00:00:00 | | 2003-03-21 | 39,10 | 1.925.200 | 39,26 | 37,90 | 38,74 | 00:00:00 | | 2003-03-24 | 37,82 | 2.318.000 | 38,73 | 37,60 | 38,29 | 00:00:00 | | 2003-03-25 | 38,60 | 1.303.000 | 38,91 | 37,84 | 37,85 | 00:00:00 | | 2003-03-26 | 37,61 | 2.520.800 | 38,89 | 37,52 | 38,65 | 00:00:00 | | 2003-03-27 | 37,58 | 2.013.800 | 38,24 | 37,00 | 37,24 | 00:00:00 | | 2003-03-28 | 36,46 | 1.467.000 | 38,00 | 36,35 | 37,47 | 00:00:00 | | 2003-03-31 | 36,11 | 2.417.200 | 36,52 | 34,99 | 35,88 | 00:00:00 | | 2003-04-01 | 36,50 | 2.144.000 | 37,06 | 35,58 | 36,88 | 00:00:00 | | 2003-04-02 | 37,66 | 1.358.400 | 37,90 | 37,20 | 37,21 | 00:00:00 | | 2003-04-03 | 37,97 | 1.145.600 | 38,53 | 37,63 | 38,00 | 00:00:00 | | 2003-04-04 | 37,80 | 1.476.800 | 38,81 | 37,60 | 38,05 | 00:00:00 | | 2003-04-07 | 37,79 | 2.216.400 | 39,48 | 37,70 | 38,97 | 00:00:00 | | 2003-04-08 | 37,51 | 1.444.400 | 37,77 | 36,94 | 37,77 | 00:00:00 | | 2003-04-09 | 36,59 | 2.096.400 | 37,88 | 36,48 | 37,35 | 00:00:00 | | 2003-04-10 | 38,11 | 2.772.800 | 38,15 | 36,14 | 36,29 | 00:00:00 | | 2003-04-11 | 37,37 | 1.987.600 | 38,59 | 37,20 | 38,35 | 00:00:00 | | 2003-04-14 | 37,40 | 2.676.400 | 37,51 | 35,66 | 36,15 | 00:00:00 | | 2003-04-15 | 37,47 | 1.773.000 | 37,78 | 37,00 | 37,15 | 00:00:00 | | 2003-04-16 | 36,89 | 2.098.000 | 37,93 | 36,72 | 37,82 | 00:00:00 | | 2003-04-17 | 36,94 | 2.063.400 | 37,31 | 36,73 | 37,05 | 00:00:00 | | 2003-04-21 | 36,31 | 2.847.600 | 36,82 | 36,02 | 36,80 | 00:00:00 | | 2003-04-22 | 37,90 | 3.190.200 | 38,17 | 35,80 | 36,15 | 00:00:00 | | 2003-04-23 | 37,18 | 1.925.600 | 37,80 | 36,59 | 37,75 | 00:00:00 | | 2003-04-24 | 36,90 | 1.736.800 | 37,20 | 36,59 | 36,95 | 00:00:00 | | 2003-04-25 | 36,60 | 2.282.200 | 36,94 | 36,33 | 36,78 | 00:00:00 | | 2003-04-28 | 37,13 | 2.787.000 | 37,64 | 36,55 | 36,65 | 00:00:00 | | 2003-04-29 | 37,46 | 2.237.600 | 37,86 | 36,64 | 37,20 | 00:00:00 | | 2003-04-30 | 37,89 | 2.872.400 | 38,16 | 36,90 | 37,44 | 00:00:00 | | 2003-05-01 | 37,00 | 4.050.600 | 37,66 | 36,70 | 37,55 | 00:00:00 | | 2003-05-02 | 37,95 | 3.266.600 | 37,96 | 36,76 | 36,78 | 00:00:00 | | 2003-05-05 | 38,37 | 4.006.800 | 38,63 | 37,35 | 37,81 | 00:00:00 | | 2003-05-06 | 38,58 | 4.007.400 | 39,07 | 38,36 | 38,40 | 00:00:00 | | 2003-05-07 | 37,85 | 2.877.400 | 38,60 | 37,49 | 38,55 | 00:00:00 | | 2003-05-08 | 39,95 | 6.050.400 | 40,73 | 37,75 | 37,80 | 00:00:00 | | 2003-05-09 | 40,09 | 1.541.200 | 40,41 | 39,42 | 40,37 | 00:00:00 | | 2003-05-12 | 42,75 | 4.793.000 | 42,77 | 39,89 | 39,96 | 00:00:00 | | 2003-05-13 | 41,90 | 2.696.600 | 42,55 | 41,78 | 42,35 | 00:00:00 | | 2003-05-14 | 40,95 | 1.819.800 | 42,05 | 40,63 | 41,91 | 00:00:00 | | 2003-05-15 | 40,31 | 2.777.400 | 41,27 | 40,01 | 41,19 | 00:00:00 | | 2003-05-16 | 39,49 | 2.489.600 | 40,25 | 39,08 | 40,25 | 00:00:00 | | 2003-05-19 | 39,34 | 3.624.200 | 39,69 | 38,91 | 39,20 | 00:00:00 | | 2003-05-20 | 39,61 | 4.271.400 | 40,37 | 39,25 | 39,70 | 00:00:00 | | 2003-05-21 | 39,60 | 2.962.800 | 40,30 | 39,09 | 39,69 | 00:00:00 | | 2003-05-22 | 40,21 | 2.643.200 | 40,83 | 39,30 | 39,69 | 00:00:00 | | 2003-05-23 | 40,07 | 1.287.000 | 40,11 | 39,46 | 40,11 | 00:00:00 | | 2003-05-27 | 40,36 | 1.107.200 | 40,48 | 38,85 | 39,85 | 00:00:00 | | 2003-05-28 | 40,93 | 1.344.200 | 41,35 | 40,30 | 40,33 | 00:00:00 | | 2003-05-29 | 40,38 | 1.262.400 | 41,47 | 40,21 | 41,15 | 00:00:00 | | 2003-05-30 | 42,22 | 1.487.800 | 42,28 | 40,37 | 40,40 | 00:00:00 | | 2003-06-02 | 42,39 | 1.639.000 | 43,40 | 42,01 | 42,15 | 00:00:00 | | 2003-06-03 | 41,91 | 1.844.200 | 42,77 | 41,70 | 42,49 | 00:00:00 | | 2003-06-04 | 42,70 | 2.173.600 | 43,04 | 41,85 | 41,96 | 00:00:00 | | 2003-06-05 | 44,02 | 2.295.200 | 44,30 | 42,25 | 42,77 | 00:00:00 | | 2003-06-06 | 42,75 | 1.769.000 | 44,53 | 42,68 | 44,38 | 00:00:00 | | 2003-06-09 | 41,67 | 1.638.200 | 42,68 | 41,65 | 42,66 | 00:00:00 | | 2003-06-10 | 42,40 | 1.303.000 | 42,40 | 41,59 | 41,91 | 00:00:00 | | 2003-06-11 | 42,02 | 1.984.400 | 42,39 | 41,56 | 42,39 | 00:00:00 | | 2003-06-12 | 41,66 | 2.604.400 | 42,15 | 40,95 | 41,91 | 00:00:00 | | 2003-06-13 | 41,16 | 1.650.800 | 42,03 | 40,95 | 42,00 | 00:00:00 | | 2003-06-16 | 41,42 | 2.600.200 | 41,58 | 40,99 | 41,17 | 00:00:00 | | 2003-06-17 | 41,62 | 2.335.400 | 42,08 | 40,44 | 41,88 | 00:00:00 | | 2003-06-18 | 41,80 | 2.291.600 | 42,23 | 41,41 | 41,56 | 00:00:00 | | 2003-06-19 | 41,39 | 2.747.200 | 42,13 | 41,22 | 41,75 | 00:00:00 | | 2003-06-20 | 42,36 | 2.506.200 | 42,57 | 40,99 | 41,56 | 00:00:00 | | 2003-06-23 | 42,98 | 2.912.600 | 42,98 | 42,25 | 42,30 | 00:00:00 | | 2003-06-24 | 42,87 | 4.526.400 | 43,41 | 42,54 | 42,81 | 00:00:00 | | 2003-06-25 | 42,86 | 2.798.000 | 43,25 | 42,31 | 42,95 | 00:00:00 | | 2003-06-26 | 42,83 | 2.000.400 | 43,10 | 42,56 | 42,59 | 00:00:00 | | 2003-06-27 | 42,99 | 2.682.200 | 43,15 | 42,67 | 42,82 | 00:00:00 | | 2003-06-30 | 42,96 | 1.285.800 | 43,25 | 42,70 | 42,94 | 00:00:00 | | 2003-07-01 | 43,01 | 2.283.600 | 43,02 | 41,71 | 42,54 | 00:00:00 | | 2003-07-02 | 42,87 | 2.169.600 | 43,35 | 42,36 | 42,97 | 00:00:00 | | 2003-07-03 | 42,61 | 1.749.400 | 43,13 | 42,33 | 42,83 | 00:00:00 | | 2003-07-07 | 44,00 | 1.643.200 | 44,07 | 42,52 | 42,65 | 00:00:00 | | 2003-07-08 | 45,26 | 1.297.000 | 45,33 | 43,81 | 44,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
