|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 50,78 | 3.425.200 | 52,40 | 50,65 | 51,80 | 00:00:00 | | 2003-10-30 | 50,22 | 1.918.600 | 51,72 | 50,01 | 51,29 | 00:00:00 | | 2003-10-31 | 50,10 | 1.353.000 | 50,78 | 49,57 | 50,38 | 00:00:00 | | 2003-11-03 | 52,25 | 2.292.600 | 52,60 | 50,11 | 50,18 | 00:00:00 | | 2003-11-04 | 51,78 | 1.419.800 | 52,51 | 51,67 | 52,00 | 00:00:00 | | 2003-11-05 | 52,12 | 1.696.600 | 52,39 | 51,10 | 51,80 | 00:00:00 | | 2003-11-06 | 53,75 | 4.649.400 | 55,10 | 51,99 | 52,04 | 00:00:00 | | 2003-11-07 | 53,18 | 1.330.800 | 54,75 | 53,11 | 53,83 | 00:00:00 | | 2003-11-10 | 53,08 | 1.421.800 | 53,63 | 52,70 | 53,20 | 00:00:00 | | 2003-11-11 | 53,55 | 1.209.400 | 54,05 | 52,92 | 53,06 | 00:00:00 | | 2003-11-12 | 54,23 | 1.102.600 | 54,37 | 53,49 | 53,57 | 00:00:00 | | 2003-11-13 | 53,84 | 1.806.400 | 54,24 | 53,02 | 54,20 | 00:00:00 | | 2003-11-14 | 52,74 | 1.183.200 | 55,04 | 52,35 | 53,95 | 00:00:00 | | 2003-11-17 | 52,60 | 1.407.800 | 53,20 | 51,80 | 52,79 | 00:00:00 | | 2003-11-18 | 52,17 | 2.825.600 | 54,05 | 51,38 | 51,46 | 00:00:00 | | 2003-11-19 | 51,60 | 1.673.400 | 52,16 | 51,42 | 52,10 | 00:00:00 | | 2003-11-20 | 52,59 | 1.967.800 | 52,91 | 51,38 | 51,75 | 00:00:00 | | 2003-11-21 | 53,43 | 1.398.000 | 53,58 | 52,62 | 52,68 | 00:00:00 | | 2003-11-24 | 54,87 | 1.551.200 | 54,87 | 53,74 | 53,87 | 00:00:00 | | 2003-11-25 | 54,98 | 1.380.800 | 55,23 | 54,46 | 54,66 | 00:00:00 | | 2003-11-26 | 54,91 | 1.041.600 | 55,03 | 54,00 | 55,03 | 00:00:00 | | 2003-11-28 | 54,78 | 314.000 | 55,29 | 54,58 | 55,23 | 00:00:00 | | 2003-12-01 | 55,95 | 1.489.600 | 56,15 | 54,93 | 55,01 | 00:00:00 | | 2003-12-02 | 53,93 | 2.071.400 | 55,68 | 53,83 | 55,58 | 00:00:00 | | 2003-12-03 | 53,51 | 2.033.600 | 54,84 | 53,51 | 54,60 | 00:00:00 | | 2003-12-04 | 53,78 | 2.627.600 | 54,52 | 52,50 | 54,20 | 00:00:00 | | 2003-12-05 | 52,90 | 982.800 | 53,70 | 52,77 | 53,33 | 00:00:00 | | 2003-12-08 | 53,25 | 1.582.400 | 53,50 | 52,65 | 53,00 | 00:00:00 | | 2003-12-09 | 52,65 | 1.229.600 | 53,50 | 52,59 | 53,25 | 00:00:00 | | 2003-12-10 | 52,56 | 1.866.400 | 53,04 | 51,99 | 52,79 | 00:00:00 | | 2003-12-11 | 53,98 | 1.305.600 | 54,24 | 52,32 | 52,64 | 00:00:00 | | 2003-12-12 | 53,63 | 1.091.200 | 54,44 | 53,25 | 54,01 | 00:00:00 | | 2003-12-15 | 52,31 | 1.680.200 | 54,69 | 52,04 | 54,29 | 00:00:00 | | 2003-12-16 | 52,42 | 1.646.200 | 52,98 | 51,01 | 52,19 | 00:00:00 | | 2003-12-17 | 53,71 | 1.459.000 | 53,83 | 52,10 | 52,49 | 00:00:00 | | 2003-12-18 | 54,03 | 1.258.400 | 54,05 | 53,27 | 53,61 | 00:00:00 | | 2003-12-19 | 26,46 | 1.931.400 | 27,35 | 26,12 | 27,15 | 00:00:00 | | 2003-12-22 | 26,65 | 1.141.700 | 26,69 | 26,10 | 26,40 | 00:00:00 | | 2003-12-23 | 26,55 | 957.400 | 27,13 | 25,91 | 26,63 | 00:00:00 | | 2003-12-24 | 26,27 | 266.700 | 26,65 | 26,12 | 26,40 | 00:00:00 | | 2003-12-26 | 26,65 | 294.200 | 26,80 | 26,23 | 26,27 | 00:00:00 | | 2003-12-29 | 26,66 | 988.800 | 26,85 | 26,47 | 26,64 | 00:00:00 | | 2003-12-30 | 26,69 | 803.200 | 26,82 | 26,46 | 26,52 | 00:00:00 | | 2003-12-31 | 26,46 | 1.195.900 | 27,33 | 26,38 | 27,33 | 00:00:00 | | 2004-01-02 | 26,13 | 708.500 | 26,92 | 26,07 | 26,73 | 00:00:00 | | 2004-01-05 | 27,06 | 1.151.900 | 27,23 | 26,10 | 26,28 | 00:00:00 | | 2004-01-06 | 27,38 | 717.300 | 27,47 | 26,68 | 26,73 | 00:00:00 | | 2004-01-07 | 27,70 | 1.033.500 | 27,76 | 27,07 | 27,31 | 00:00:00 | | 2004-01-08 | 28,05 | 1.368.700 | 28,96 | 27,84 | 28,96 | 00:00:00 | | 2004-01-09 | 28,11 | 1.004.300 | 28,60 | 27,53 | 27,53 | 00:00:00 | | 2004-01-12 | 27,93 | 943.300 | 28,21 | 27,59 | 28,13 | 00:00:00 | | 2004-01-13 | 28,05 | 1.667.300 | 28,26 | 27,60 | 27,66 | 00:00:00 | | 2004-01-14 | 28,47 | 1.292.800 | 28,70 | 28,10 | 28,40 | 00:00:00 | | 2004-01-15 | 28,79 | 1.130.900 | 28,91 | 28,23 | 28,24 | 00:00:00 | | 2004-01-16 | 28,55 | 1.118.700 | 28,93 | 28,28 | 28,46 | 00:00:00 | | 2004-01-20 | 28,12 | 1.139.100 | 28,65 | 27,71 | 28,49 | 00:00:00 | | 2004-01-21 | 28,46 | 948.600 | 28,66 | 27,71 | 27,81 | 00:00:00 | | 2004-01-22 | 28,38 | 769.800 | 28,80 | 28,20 | 28,36 | 00:00:00 | | 2004-01-23 | 28,02 | 757.800 | 28,74 | 27,55 | 28,12 | 00:00:00 | | 2004-01-26 | 28,00 | 1.184.300 | 28,30 | 27,40 | 27,91 | 00:00:00 | | 2004-01-27 | 27,42 | 937.900 | 28,11 | 27,35 | 27,71 | 00:00:00 | | 2004-01-28 | 26,81 | 1.186.400 | 27,83 | 26,70 | 27,80 | 00:00:00 | | 2004-01-29 | 27,70 | 1.010.200 | 27,83 | 26,93 | 27,04 | 00:00:00 | | 2004-01-30 | 27,85 | 657.400 | 28,06 | 27,35 | 27,82 | 00:00:00 | | 2004-02-02 | 28,32 | 1.449.400 | 29,23 | 28,20 | 28,75 | 00:00:00 | | 2004-02-03 | 28,26 | 735.400 | 28,72 | 28,00 | 28,19 | 00:00:00 | | 2004-02-04 | 28,11 | 1.187.500 | 28,46 | 27,79 | 27,97 | 00:00:00 | | 2004-02-05 | 29,05 | 1.403.100 | 29,49 | 28,64 | 28,64 | 00:00:00 | | 2004-02-06 | 30,21 | 1.762.600 | 30,40 | 29,05 | 29,32 | 00:00:00 | | 2004-02-09 | 30,43 | 1.278.500 | 30,63 | 29,75 | 30,29 | 00:00:00 | | 2004-02-10 | 30,57 | 846.100 | 30,69 | 30,00 | 30,37 | 00:00:00 | | 2004-02-11 | 30,85 | 1.257.600 | 30,91 | 29,95 | 30,57 | 00:00:00 | | 2004-02-12 | 30,82 | 951.500 | 31,00 | 30,50 | 30,61 | 00:00:00 | | 2004-02-13 | 30,10 | 1.283.800 | 31,00 | 29,79 | 30,73 | 00:00:00 | | 2004-02-17 | 31,06 | 681.100 | 31,17 | 30,22 | 30,34 | 00:00:00 | | 2004-02-18 | 31,20 | 1.118.400 | 31,37 | 30,72 | 30,72 | 00:00:00 | | 2004-02-19 | 30,40 | 830.900 | 31,70 | 30,40 | 31,40 | 00:00:00 | | 2004-02-20 | 30,67 | 1.364.100 | 31,00 | 29,77 | 30,39 | 00:00:00 | | 2004-02-23 | 30,80 | 1.438.500 | 31,22 | 30,53 | 30,53 | 00:00:00 | | 2004-02-24 | 31,53 | 1.462.300 | 31,91 | 30,83 | 31,00 | 00:00:00 | | 2004-02-25 | 32,07 | 1.257.100 | 32,32 | 31,27 | 31,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
