|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 23,49 | 1.157.800 | 23,67 | 23,05 | 23,30 | 00:00:00 | | 2004-10-14 | 23,20 | 1.124.900 | 23,70 | 23,13 | 23,61 | 00:00:00 | | 2004-10-15 | 23,06 | 1.906.400 | 23,31 | 22,80 | 23,12 | 00:00:00 | | 2004-10-18 | 23,44 | 609.000 | 23,56 | 23,00 | 23,09 | 00:00:00 | | 2004-10-19 | 23,27 | 1.153.300 | 23,60 | 23,07 | 23,27 | 00:00:00 | | 2004-10-20 | 23,12 | 1.674.200 | 23,37 | 22,93 | 23,25 | 00:00:00 | | 2004-10-21 | 23,16 | 2.095.300 | 23,38 | 22,86 | 23,11 | 00:00:00 | | 2004-10-22 | 23,17 | 1.664.600 | 23,42 | 23,07 | 23,24 | 00:00:00 | | 2004-10-25 | 23,02 | 1.207.600 | 23,29 | 22,92 | 23,25 | 00:00:00 | | 2004-10-26 | 23,82 | 1.700.100 | 23,96 | 23,03 | 23,16 | 00:00:00 | | 2004-10-27 | 24,83 | 2.453.600 | 25,01 | 23,49 | 23,85 | 00:00:00 | | 2004-10-28 | 25,38 | 1.969.500 | 25,67 | 25,01 | 25,05 | 00:00:00 | | 2004-10-29 | 26,27 | 2.468.600 | 26,32 | 25,10 | 26,13 | 00:00:00 | | 2004-11-01 | 26,33 | 1.731.000 | 26,51 | 25,83 | 26,15 | 00:00:00 | | 2004-11-02 | 26,73 | 1.691.400 | 26,86 | 26,32 | 26,42 | 00:00:00 | | 2004-11-03 | 26,61 | 2.305.500 | 27,00 | 26,09 | 26,94 | 00:00:00 | | 2004-11-04 | 27,95 | 3.152.800 | 28,13 | 26,64 | 27,00 | 00:00:00 | | 2004-11-05 | 27,25 | 1.670.200 | 28,20 | 27,00 | 27,98 | 00:00:00 | | 2004-11-08 | 27,19 | 1.274.200 | 27,44 | 27,05 | 27,24 | 00:00:00 | | 2004-11-09 | 27,00 | 1.079.900 | 27,17 | 26,70 | 26,91 | 00:00:00 | | 2004-11-10 | 27,66 | 1.151.100 | 27,99 | 26,97 | 27,15 | 00:00:00 | | 2004-11-11 | 27,67 | 539.800 | 27,87 | 27,38 | 27,83 | 00:00:00 | | 2004-11-12 | 27,99 | 1.190.000 | 28,00 | 27,31 | 27,41 | 00:00:00 | | 2004-11-15 | 28,30 | 1.450.600 | 28,65 | 27,91 | 28,50 | 00:00:00 | | 2004-11-16 | 27,41 | 1.307.300 | 28,24 | 27,11 | 28,13 | 00:00:00 | | 2004-11-17 | 28,05 | 1.378.800 | 28,58 | 27,81 | 28,56 | 00:00:00 | | 2004-11-18 | 27,90 | 818.900 | 28,29 | 27,75 | 28,07 | 00:00:00 | | 2004-11-19 | 27,24 | 849.200 | 27,75 | 27,06 | 27,75 | 00:00:00 | | 2004-11-22 | 27,61 | 607.400 | 27,72 | 27,08 | 27,08 | 00:00:00 | | 2004-11-23 | 27,94 | 1.056.200 | 28,32 | 27,60 | 27,79 | 00:00:00 | | 2004-11-24 | 27,83 | 588.500 | 28,34 | 27,58 | 28,10 | 00:00:00 | | 2004-11-26 | 27,97 | 212.700 | 28,01 | 27,75 | 27,90 | 00:00:00 | | 2004-11-29 | 27,55 | 843.600 | 28,26 | 27,20 | 28,25 | 00:00:00 | | 2004-11-30 | 26,90 | 1.174.600 | 27,56 | 26,34 | 27,56 | 00:00:00 | | 2004-12-01 | 27,62 | 1.437.600 | 27,88 | 26,81 | 26,81 | 00:00:00 | | 2004-12-02 | 27,44 | 778.500 | 27,86 | 26,85 | 27,25 | 00:00:00 | | 2004-12-03 | 27,05 | 668.500 | 27,37 | 26,80 | 27,26 | 00:00:00 | | 2004-12-06 | 26,87 | 987.400 | 27,50 | 26,66 | 27,49 | 00:00:00 | | 2004-12-07 | 26,76 | 724.100 | 27,00 | 26,55 | 26,80 | 00:00:00 | | 2004-12-08 | 27,27 | 440.600 | 27,35 | 26,70 | 26,88 | 00:00:00 | | 2004-12-09 | 27,26 | 622.600 | 27,46 | 26,86 | 27,37 | 00:00:00 | | 2004-12-10 | 27,12 | 409.600 | 27,26 | 26,88 | 27,00 | 00:00:00 | | 2004-12-13 | 27,08 | 609.500 | 27,48 | 26,90 | 27,44 | 00:00:00 | | 2004-12-14 | 27,65 | 920.500 | 27,71 | 26,91 | 26,91 | 00:00:00 | | 2004-12-15 | 27,90 | 727.100 | 27,95 | 27,25 | 27,72 | 00:00:00 | | 2004-12-16 | 27,78 | 739.400 | 27,95 | 27,64 | 27,69 | 00:00:00 | | 2004-12-17 | 27,47 | 849.400 | 27,99 | 27,45 | 27,96 | 00:00:00 | | 2004-12-20 | 27,17 | 819.200 | 27,75 | 26,93 | 27,55 | 00:00:00 | | 2004-12-21 | 27,41 | 836.500 | 27,42 | 26,99 | 27,08 | 00:00:00 | | 2004-12-22 | 28,27 | 1.364.500 | 28,50 | 27,78 | 28,25 | 00:00:00 | | 2004-12-23 | 27,95 | 600.300 | 28,33 | 27,85 | 28,32 | 00:00:00 | | 2004-12-27 | 27,88 | 467.900 | 28,30 | 27,71 | 27,95 | 00:00:00 | | 2004-12-28 | 28,40 | 481.700 | 28,40 | 27,84 | 27,92 | 00:00:00 | | 2004-12-29 | 28,40 | 305.400 | 28,59 | 28,15 | 28,28 | 00:00:00 | | 2004-12-30 | 28,74 | 437.500 | 28,85 | 28,38 | 28,50 | 00:00:00 | | 2004-12-31 | 28,87 | 493.100 | 29,01 | 28,63 | 28,75 | 00:00:00 | | 2005-01-03 | 27,72 | 1.506.500 | 28,97 | 27,63 | 28,83 | 00:00:00 | | 2005-01-04 | 27,83 | 1.341.700 | 28,18 | 27,57 | 28,00 | 00:00:00 | | 2005-01-05 | 27,59 | 667.400 | 28,04 | 27,59 | 27,69 | 00:00:00 | | 2005-01-06 | 28,47 | 3.809.400 | 28,61 | 27,35 | 27,42 | 00:00:00 | | 2005-01-07 | 28,60 | 2.236.700 | 29,08 | 28,39 | 28,59 | 00:00:00 | | 2005-01-10 | 28,65 | 1.961.500 | 29,05 | 28,03 | 28,40 | 00:00:00 | | 2005-01-11 | 28,74 | 614.500 | 28,82 | 28,32 | 28,50 | 00:00:00 | | 2005-01-12 | 28,59 | 607.700 | 28,74 | 28,25 | 28,58 | 00:00:00 | | 2005-01-13 | 28,51 | 950.700 | 28,86 | 28,14 | 28,59 | 00:00:00 | | 2005-01-14 | 28,83 | 1.255.300 | 28,87 | 28,50 | 28,55 | 00:00:00 | | 2005-01-18 | 29,90 | 1.322.400 | 29,92 | 28,60 | 28,71 | 00:00:00 | | 2005-01-19 | 29,48 | 1.312.400 | 29,87 | 29,28 | 29,35 | 00:00:00 | | 2005-01-20 | 29,31 | 912.800 | 29,69 | 29,28 | 29,64 | 00:00:00 | | 2005-01-21 | 28,60 | 970.400 | 29,47 | 28,59 | 29,34 | 00:00:00 | | 2005-01-24 | 28,65 | 1.099.600 | 29,07 | 28,53 | 28,55 | 00:00:00 | | 2005-01-25 | 29,27 | 1.539.000 | 29,51 | 28,67 | 28,98 | 00:00:00 | | 2005-01-26 | 28,84 | 1.346.400 | 29,68 | 28,72 | 29,40 | 00:00:00 | | 2005-01-27 | 28,80 | 946.100 | 28,96 | 28,53 | 28,68 | 00:00:00 | | 2005-01-28 | 27,88 | 2.919.000 | 28,72 | 27,60 | 28,62 | 00:00:00 | | 2005-01-31 | 28,62 | 1.593.000 | 28,68 | 28,06 | 28,14 | 00:00:00 | | 2005-02-01 | 29,18 | 1.408.500 | 29,41 | 28,60 | 28,75 | 00:00:00 | | 2005-02-02 | 29,54 | 1.005.300 | 29,78 | 29,18 | 29,18 | 00:00:00 | | 2005-02-03 | 28,99 | 1.532.400 | 29,43 | 28,70 | 29,42 | 00:00:00 | | 2005-02-04 | 29,00 | 717.900 | 29,30 | 28,67 | 29,11 | 00:00:00 | | 2005-02-07 | 28,69 | 1.063.400 | 29,15 | 28,56 | 28,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
