|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 45,26 | 1.297.000 | 45,33 | 43,81 | 44,10 | 00:00:00 | | 2003-07-09 | 44,16 | 1.761.600 | 45,43 | 43,82 | 45,10 | 00:00:00 | | 2003-07-10 | 42,90 | 1.748.800 | 43,75 | 42,56 | 43,74 | 00:00:00 | | 2003-07-11 | 42,97 | 2.019.600 | 43,30 | 42,53 | 42,90 | 00:00:00 | | 2003-07-14 | 43,95 | 1.728.400 | 45,00 | 43,46 | 43,50 | 00:00:00 | | 2003-07-15 | 44,55 | 1.381.000 | 44,85 | 44,02 | 44,22 | 00:00:00 | | 2003-07-16 | 44,67 | 1.861.600 | 46,05 | 44,44 | 45,65 | 00:00:00 | | 2003-07-17 | 43,94 | 1.029.400 | 44,60 | 43,70 | 44,49 | 00:00:00 | | 2003-07-18 | 44,76 | 1.228.800 | 44,95 | 43,30 | 44,08 | 00:00:00 | | 2003-07-21 | 43,89 | 703.000 | 44,85 | 43,60 | 44,60 | 00:00:00 | | 2003-07-22 | 44,26 | 759.200 | 44,94 | 43,57 | 44,10 | 00:00:00 | | 2003-07-23 | 44,79 | 614.400 | 44,88 | 43,85 | 44,25 | 00:00:00 | | 2003-07-24 | 43,78 | 723.800 | 45,34 | 43,78 | 45,06 | 00:00:00 | | 2003-07-25 | 44,19 | 1.027.000 | 44,59 | 43,33 | 43,85 | 00:00:00 | | 2003-07-28 | 44,93 | 881.600 | 45,38 | 44,02 | 44,20 | 00:00:00 | | 2003-07-29 | 44,36 | 1.135.400 | 45,45 | 44,20 | 45,02 | 00:00:00 | | 2003-07-30 | 43,67 | 1.538.400 | 44,50 | 43,30 | 44,35 | 00:00:00 | | 2003-07-31 | 45,44 | 2.219.800 | 45,88 | 44,10 | 44,10 | 00:00:00 | | 2003-08-01 | 45,50 | 1.423.600 | 45,93 | 45,22 | 45,81 | 00:00:00 | | 2003-08-04 | 46,08 | 1.774.400 | 46,48 | 45,07 | 45,53 | 00:00:00 | | 2003-08-05 | 44,97 | 3.261.400 | 46,05 | 44,70 | 46,05 | 00:00:00 | | 2003-08-06 | 45,30 | 2.033.200 | 45,75 | 44,30 | 44,91 | 00:00:00 | | 2003-08-07 | 45,86 | 2.941.800 | 46,47 | 44,65 | 45,30 | 00:00:00 | | 2003-08-08 | 45,19 | 2.265.800 | 45,67 | 44,40 | 44,85 | 00:00:00 | | 2003-08-11 | 45,00 | 1.281.000 | 45,28 | 44,59 | 45,12 | 00:00:00 | | 2003-08-12 | 46,69 | 1.103.200 | 46,75 | 44,96 | 44,97 | 00:00:00 | | 2003-08-13 | 46,53 | 928.000 | 46,86 | 45,91 | 46,74 | 00:00:00 | | 2003-08-14 | 46,80 | 819.000 | 47,00 | 46,29 | 46,53 | 00:00:00 | | 2003-08-15 | 47,42 | 527.000 | 47,50 | 45,74 | 46,81 | 00:00:00 | | 2003-08-18 | 48,17 | 1.754.400 | 48,61 | 47,45 | 47,50 | 00:00:00 | | 2003-08-19 | 47,99 | 1.036.400 | 48,38 | 47,63 | 48,19 | 00:00:00 | | 2003-08-20 | 47,49 | 3.005.800 | 48,25 | 47,08 | 48,00 | 00:00:00 | | 2003-08-21 | 48,44 | 2.964.800 | 48,52 | 47,70 | 47,82 | 00:00:00 | | 2003-08-22 | 47,40 | 1.884.000 | 48,94 | 47,07 | 48,93 | 00:00:00 | | 2003-08-25 | 47,93 | 823.600 | 48,14 | 47,08 | 47,19 | 00:00:00 | | 2003-08-26 | 48,14 | 1.281.000 | 48,21 | 46,72 | 47,20 | 00:00:00 | | 2003-08-27 | 48,60 | 583.400 | 48,64 | 47,81 | 47,95 | 00:00:00 | | 2003-08-28 | 50,35 | 1.930.800 | 50,42 | 48,60 | 48,68 | 00:00:00 | | 2003-08-29 | 50,27 | 2.354.800 | 50,52 | 49,72 | 50,40 | 00:00:00 | | 2003-09-02 | 51,49 | 2.437.400 | 51,57 | 50,30 | 50,49 | 00:00:00 | | 2003-09-03 | 51,54 | 2.429.800 | 52,10 | 51,05 | 51,59 | 00:00:00 | | 2003-09-04 | 50,16 | 3.229.600 | 51,49 | 49,68 | 51,40 | 00:00:00 | | 2003-09-05 | 48,80 | 860.000 | 50,33 | 48,60 | 50,25 | 00:00:00 | | 2003-09-08 | 48,93 | 827.600 | 49,04 | 48,25 | 48,78 | 00:00:00 | | 2003-09-09 | 47,39 | 1.547.400 | 48,93 | 47,35 | 48,89 | 00:00:00 | | 2003-09-10 | 47,34 | 1.169.200 | 48,40 | 47,21 | 47,26 | 00:00:00 | | 2003-09-11 | 48,55 | 1.297.000 | 48,89 | 47,30 | 47,40 | 00:00:00 | | 2003-09-12 | 48,53 | 1.188.400 | 48,70 | 47,20 | 48,45 | 00:00:00 | | 2003-09-15 | 48,61 | 912.400 | 48,96 | 48,17 | 48,45 | 00:00:00 | | 2003-09-16 | 49,86 | 1.145.600 | 49,90 | 48,43 | 48,45 | 00:00:00 | | 2003-09-17 | 48,96 | 1.296.000 | 50,40 | 48,78 | 49,80 | 00:00:00 | | 2003-09-18 | 49,76 | 1.154.400 | 49,80 | 48,75 | 49,20 | 00:00:00 | | 2003-09-19 | 49,44 | 2.132.000 | 50,25 | 49,01 | 50,25 | 00:00:00 | | 2003-09-22 | 48,28 | 956.000 | 49,19 | 48,16 | 49,04 | 00:00:00 | | 2003-09-23 | 48,95 | 1.143.000 | 49,26 | 48,17 | 48,34 | 00:00:00 | | 2003-09-24 | 48,23 | 1.784.800 | 49,16 | 48,20 | 49,07 | 00:00:00 | | 2003-09-25 | 47,86 | 1.607.000 | 49,00 | 47,79 | 48,22 | 00:00:00 | | 2003-09-26 | 47,30 | 1.139.600 | 48,07 | 47,03 | 47,67 | 00:00:00 | | 2003-09-29 | 46,63 | 1.714.800 | 47,43 | 45,81 | 47,38 | 00:00:00 | | 2003-09-30 | 46,39 | 2.084.800 | 47,80 | 46,32 | 46,76 | 00:00:00 | | 2003-10-01 | 48,24 | 1.326.800 | 48,42 | 46,37 | 46,52 | 00:00:00 | | 2003-10-02 | 48,70 | 1.248.200 | 49,00 | 47,62 | 48,10 | 00:00:00 | | 2003-10-03 | 50,07 | 1.096.400 | 50,20 | 49,15 | 49,25 | 00:00:00 | | 2003-10-06 | 50,00 | 1.069.400 | 50,34 | 49,68 | 50,04 | 00:00:00 | | 2003-10-07 | 50,25 | 1.601.600 | 50,89 | 49,26 | 49,65 | 00:00:00 | | 2003-10-08 | 50,65 | 1.397.000 | 50,85 | 49,95 | 50,71 | 00:00:00 | | 2003-10-09 | 52,72 | 3.242.000 | 53,15 | 51,43 | 51,43 | 00:00:00 | | 2003-10-10 | 52,00 | 922.400 | 52,70 | 51,93 | 52,61 | 00:00:00 | | 2003-10-13 | 52,93 | 1.014.600 | 53,00 | 51,85 | 52,00 | 00:00:00 | | 2003-10-14 | 53,30 | 949.400 | 53,45 | 52,19 | 52,44 | 00:00:00 | | 2003-10-15 | 52,66 | 1.303.800 | 53,79 | 52,16 | 53,79 | 00:00:00 | | 2003-10-16 | 52,96 | 631.600 | 53,22 | 52,37 | 52,70 | 00:00:00 | | 2003-10-17 | 51,92 | 842.200 | 53,56 | 51,90 | 53,12 | 00:00:00 | | 2003-10-20 | 53,18 | 2.509.800 | 53,39 | 51,75 | 51,89 | 00:00:00 | | 2003-10-21 | 51,85 | 2.342.200 | 53,29 | 51,77 | 53,04 | 00:00:00 | | 2003-10-22 | 50,99 | 2.730.800 | 51,70 | 50,86 | 51,59 | 00:00:00 | | 2003-10-23 | 51,51 | 2.865.600 | 51,89 | 50,45 | 51,10 | 00:00:00 | | 2003-10-24 | 51,39 | 1.606.200 | 51,46 | 50,42 | 51,20 | 00:00:00 | | 2003-10-27 | 51,58 | 971.000 | 52,16 | 51,26 | 51,40 | 00:00:00 | | 2003-10-28 | 51,70 | 1.962.800 | 52,03 | 51,00 | 51,11 | 00:00:00 | | 2003-10-29 | 50,78 | 3.425.200 | 52,40 | 50,65 | 51,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
