|
 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 | | 2004-06-21 | 27,19 | 1.029.900 | 27,40 | 26,68 | 26,82 | 00:00:00 | | 2004-06-22 | 27,09 | 1.142.600 | 27,50 | 26,80 | 27,32 | 00:00:00 | | 2004-06-23 | 27,38 | 644.100 | 27,39 | 26,95 | 26,98 | 00:00:00 | | 2004-06-24 | 27,76 | 971.500 | 27,85 | 27,34 | 27,45 | 00:00:00 | | 2004-06-25 | 27,98 | 970.900 | 28,22 | 27,71 | 27,85 | 00:00:00 | | 2004-06-28 | 27,79 | 1.153.600 | 28,19 | 27,70 | 28,18 | 00:00:00 | | 2004-06-29 | 27,14 | 1.685.300 | 27,74 | 26,64 | 27,72 | 00:00:00 | | 2004-06-30 | 26,76 | 2.423.800 | 27,09 | 26,75 | 27,03 | 00:00:00 | | 2004-07-01 | 26,74 | 1.630.600 | 27,09 | 26,31 | 27,09 | 00:00:00 | | 2004-07-02 | 25,98 | 1.806.400 | 26,88 | 25,80 | 26,84 | 00:00:00 | | 2004-07-06 | 25,75 | 1.430.200 | 26,44 | 25,75 | 26,16 | 00:00:00 | | 2004-07-07 | 25,63 | 1.793.700 | 26,02 | 25,50 | 25,84 | 00:00:00 | | 2004-07-08 | 24,40 | 3.866.800 | 24,45 | 23,47 | 24,13 | 00:00:00 | | 2004-07-09 | 24,40 | 1.502.800 | 24,48 | 23,79 | 24,25 | 00:00:00 | | 2004-07-12 | 24,36 | 954.100 | 24,55 | 23,99 | 24,51 | 00:00:00 | | 2004-07-13 | 24,98 | 1.555.500 | 25,13 | 24,38 | 24,63 | 00:00:00 | | 2004-07-14 | 24,01 | 2.754.700 | 25,02 | 23,56 | 24,89 | 00:00:00 | | 2004-07-15 | 23,83 | 1.240.100 | 24,28 | 23,54 | 23,82 | 00:00:00 | | 2004-07-16 | 22,79 | 3.713.600 | 23,74 | 22,42 | 23,70 | 00:00:00 | | 2004-07-19 | 22,78 | 931.900 | 23,20 | 22,60 | 23,20 | 00:00:00 | | 2004-07-20 | 23,24 | 1.943.000 | 23,50 | 22,74 | 22,99 | 00:00:00 | | 2004-07-21 | 22,61 | 1.190.300 | 23,28 | 22,60 | 23,10 | 00:00:00 | | 2004-07-22 | 22,77 | 1.230.000 | 22,91 | 22,32 | 22,67 | 00:00:00 | | 2004-07-23 | 22,57 | 1.095.900 | 22,90 | 22,52 | 22,74 | 00:00:00 | | 2004-07-26 | 22,71 | 892.200 | 22,97 | 22,52 | 22,61 | 00:00:00 | | 2004-07-27 | 23,35 | 1.826.500 | 23,55 | 22,72 | 22,81 | 00:00:00 | | 2004-07-28 | 22,79 | 2.406.200 | 23,54 | 22,69 | 23,51 | 00:00:00 | | 2004-07-29 | 23,27 | 1.619.400 | 23,49 | 22,85 | 22,99 | 00:00:00 | | 2004-07-30 | 23,15 | 1.331.800 | 23,42 | 23,00 | 23,23 | 00:00:00 | | 2004-08-02 | 22,78 | 1.811.300 | 23,17 | 22,69 | 23,04 | 00:00:00 | | 2004-08-03 | 22,31 | 1.636.800 | 22,79 | 22,20 | 22,79 | 00:00:00 | | 2004-08-04 | 22,48 | 1.837.400 | 23,02 | 21,98 | 22,08 | 00:00:00 | | 2004-08-05 | 22,90 | 2.998.400 | 23,94 | 22,25 | 22,25 | 00:00:00 | | 2004-08-06 | 22,40 | 1.403.800 | 22,88 | 22,02 | 22,80 | 00:00:00 | | 2004-08-09 | 22,57 | 960.400 | 22,96 | 22,00 | 22,18 | 00:00:00 | | 2004-08-10 | 23,16 | 1.251.800 | 23,17 | 22,50 | 22,53 | 00:00:00 | | 2004-08-11 | 23,50 | 1.479.500 | 23,60 | 22,65 | 22,86 | 00:00:00 | | 2004-08-12 | 23,05 | 918.500 | 23,65 | 22,99 | 23,30 | 00:00:00 | | 2004-08-13 | 23,27 | 960.400 | 23,45 | 23,01 | 23,09 | 00:00:00 | | 2004-08-16 | 23,82 | 1.141.900 | 24,09 | 23,35 | 23,57 | 00:00:00 | | 2004-08-17 | 24,12 | 1.649.100 | 24,73 | 23,82 | 23,82 | 00:00:00 | | 2004-08-18 | 22,27 | 7.717.500 | 24,64 | 21,86 | 23,20 | 00:00:00 | | 2004-08-19 | 22,87 | 3.071.500 | 23,20 | 21,60 | 21,87 | 00:00:00 | | 2004-08-20 | 22,41 | 1.667.000 | 22,87 | 22,28 | 22,74 | 00:00:00 | | 2004-08-23 | 21,75 | 2.622.600 | 22,48 | 21,67 | 22,31 | 00:00:00 | | 2004-08-24 | 22,08 | 1.420.600 | 22,13 | 21,80 | 22,02 | 00:00:00 | | 2004-08-25 | 22,04 | 975.700 | 22,22 | 21,90 | 22,03 | 00:00:00 | | 2004-08-26 | 21,78 | 1.173.800 | 22,15 | 21,70 | 21,97 | 00:00:00 | | 2004-08-27 | 21,25 | 2.017.300 | 21,83 | 21,20 | 21,69 | 00:00:00 | | 2004-08-30 | 21,35 | 1.374.400 | 21,61 | 21,18 | 21,25 | 00:00:00 | | 2004-08-31 | 21,15 | 1.042.700 | 21,80 | 20,95 | 21,39 | 00:00:00 | | 2004-09-01 | 21,42 | 1.906.400 | 21,42 | 20,96 | 21,19 | 00:00:00 | | 2004-09-02 | 23,53 | 3.349.700 | 23,69 | 22,00 | 22,19 | 00:00:00 | | 2004-09-03 | 23,44 | 1.107.800 | 23,64 | 23,19 | 23,35 | 00:00:00 | | 2004-09-07 | 23,76 | 953.300 | 23,82 | 23,38 | 23,44 | 00:00:00 | | 2004-09-08 | 23,74 | 1.716.600 | 24,20 | 23,55 | 23,60 | 00:00:00 | | 2004-09-09 | 23,10 | 1.403.900 | 23,87 | 23,00 | 23,86 | 00:00:00 | | 2004-09-10 | 23,66 | 936.900 | 23,81 | 22,90 | 23,10 | 00:00:00 | | 2004-09-13 | 23,94 | 1.223.200 | 24,26 | 23,43 | 23,69 | 00:00:00 | | 2004-09-14 | 23,77 | 1.199.400 | 23,88 | 23,36 | 23,87 | 00:00:00 | | 2004-09-15 | 23,50 | 767.100 | 23,78 | 23,24 | 23,63 | 00:00:00 | | 2004-09-16 | 23,54 | 914.600 | 23,76 | 23,44 | 23,61 | 00:00:00 | | 2004-09-17 | 23,19 | 1.311.300 | 23,80 | 23,07 | 23,73 | 00:00:00 | | 2004-09-20 | 23,12 | 1.076.100 | 23,35 | 22,74 | 23,35 | 00:00:00 | | 2004-09-21 | 23,44 | 1.019.900 | 23,60 | 23,02 | 23,19 | 00:00:00 | | 2004-09-22 | 23,27 | 987.200 | 23,33 | 22,93 | 23,17 | 00:00:00 | | 2004-09-23 | 23,24 | 624.900 | 23,52 | 23,13 | 23,25 | 00:00:00 | | 2004-09-24 | 23,32 | 930.800 | 23,36 | 23,15 | 23,36 | 00:00:00 | | 2004-09-27 | 22,78 | 794.900 | 23,51 | 22,65 | 23,50 | 00:00:00 | | 2004-09-28 | 22,70 | 778.000 | 22,88 | 22,32 | 22,86 | 00:00:00 | | 2004-09-29 | 23,43 | 1.012.000 | 23,51 | 22,45 | 22,45 | 00:00:00 | | 2004-09-30 | 23,44 | 967.200 | 23,62 | 22,98 | 23,45 | 00:00:00 | | 2004-10-01 | 23,50 | 833.800 | 23,91 | 23,18 | 23,32 | 00:00:00 | | 2004-10-04 | 23,92 | 1.175.600 | 24,34 | 23,37 | 23,65 | 00:00:00 | | 2004-10-05 | 23,89 | 705.900 | 24,05 | 23,69 | 23,95 | 00:00:00 | | 2004-10-06 | 24,12 | 1.039.200 | 24,27 | 23,75 | 23,85 | 00:00:00 | | 2004-10-07 | 23,45 | 2.459.500 | 24,87 | 22,59 | 22,86 | 00:00:00 | | 2004-10-08 | 23,42 | 1.521.200 | 24,24 | 23,36 | 24,19 | 00:00:00 | | 2004-10-11 | 23,22 | 1.225.500 | 23,63 | 23,07 | 23,33 | 00:00:00 | | 2004-10-12 | 23,11 | 1.363.500 | 23,41 | 22,85 | 23,03 | 00:00:00 | | 2004-10-13 | 23,49 | 1.157.800 | 23,67 | 23,05 | 23,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
