|
 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 | | 2005-06-02 | 29,53 | 3.251.100 | 30,23 | 28,65 | 28,66 | 00:00:00 | | 2005-06-03 | 29,36 | 924.200 | 29,70 | 29,25 | 29,46 | 00:00:00 | | 2005-06-06 | 29,67 | 806.800 | 29,75 | 29,30 | 29,30 | 00:00:00 | | 2005-06-07 | 29,59 | 1.122.400 | 30,07 | 29,50 | 29,51 | 00:00:00 | | 2005-06-08 | 29,07 | 1.191.800 | 29,96 | 29,03 | 29,56 | 00:00:00 | | 2005-06-09 | 29,53 | 962.200 | 29,78 | 29,01 | 29,20 | 00:00:00 | | 2005-06-10 | 29,61 | 1.001.500 | 29,68 | 29,23 | 29,60 | 00:00:00 | | 2005-06-13 | 29,87 | 641.200 | 30,00 | 29,49 | 29,61 | 00:00:00 | | 2005-06-14 | 29,71 | 957.600 | 30,01 | 29,67 | 29,83 | 00:00:00 | | 2005-06-15 | 29,66 | 658.600 | 29,93 | 29,27 | 29,93 | 00:00:00 | | 2005-06-16 | 29,86 | 446.200 | 29,86 | 29,32 | 29,51 | 00:00:00 | | 2005-06-17 | 29,66 | 1.526.500 | 30,51 | 29,34 | 29,85 | 00:00:00 | | 2005-06-20 | 29,17 | 565.500 | 29,53 | 29,03 | 29,38 | 00:00:00 | | 2005-06-21 | 29,00 | 1.172.100 | 29,48 | 28,81 | 29,02 | 00:00:00 | | 2005-06-22 | 29,29 | 708.300 | 29,50 | 28,98 | 29,31 | 00:00:00 | | 2005-06-23 | 29,00 | 942.200 | 29,70 | 28,99 | 29,50 | 00:00:00 | | 2005-06-24 | 28,52 | 855.800 | 29,23 | 28,48 | 29,01 | 00:00:00 | | 2005-06-27 | 28,71 | 564.000 | 28,87 | 28,46 | 28,57 | 00:00:00 | | 2005-06-28 | 29,10 | 663.800 | 29,25 | 28,66 | 28,70 | 00:00:00 | | 2005-06-29 | 29,43 | 676.100 | 29,54 | 29,00 | 29,05 | 00:00:00 | | 2005-06-30 | 28,91 | 1.181.400 | 29,71 | 28,85 | 29,43 | 00:00:00 | | 2005-07-01 | 28,69 | 810.200 | 28,94 | 28,47 | 28,90 | 00:00:00 | | 2005-07-05 | 29,57 | 897.800 | 29,68 | 28,50 | 28,50 | 00:00:00 | | 2005-07-06 | 29,19 | 1.096.400 | 29,61 | 29,06 | 29,50 | 00:00:00 | | 2005-07-07 | 27,26 | 4.105.600 | 28,51 | 26,89 | 28,51 | 00:00:00 | | 2005-07-08 | 27,64 | 1.764.900 | 27,65 | 27,12 | 27,15 | 00:00:00 | | 2005-07-11 | 27,62 | 1.415.000 | 27,74 | 27,21 | 27,62 | 00:00:00 | | 2005-07-12 | 27,44 | 1.048.000 | 27,85 | 27,38 | 27,70 | 00:00:00 | | 2005-07-13 | 26,96 | 1.463.700 | 27,78 | 26,85 | 27,33 | 00:00:00 | | 2005-07-14 | 27,11 | 2.258.800 | 27,27 | 26,91 | 27,27 | 00:00:00 | | 2005-07-15 | 27,26 | 2.187.400 | 27,38 | 27,07 | 27,38 | 00:00:00 | | 2005-07-18 | 27,22 | 613.900 | 27,55 | 27,13 | 27,22 | 00:00:00 | | 2005-07-19 | 27,21 | 1.732.400 | 27,43 | 27,05 | 27,35 | 00:00:00 | | 2005-07-20 | 26,91 | 1.310.700 | 27,30 | 26,85 | 27,20 | 00:00:00 | | 2005-07-21 | 26,65 | 1.390.400 | 27,00 | 26,60 | 26,85 | 00:00:00 | | 2005-07-22 | 26,73 | 945.500 | 26,91 | 26,60 | 26,69 | 00:00:00 | | 2005-07-25 | 26,66 | 858.200 | 26,99 | 26,48 | 26,70 | 00:00:00 | | 2005-07-26 | 26,66 | 1.258.600 | 26,85 | 26,40 | 26,70 | 00:00:00 | | 2005-07-27 | 26,76 | 1.314.700 | 26,87 | 26,40 | 26,65 | 00:00:00 | | 2005-07-28 | 26,57 | 1.181.700 | 26,85 | 26,48 | 26,72 | 00:00:00 | | 2005-07-29 | 26,50 | 1.812.200 | 26,70 | 26,40 | 26,45 | 00:00:00 | | 2005-08-01 | 26,83 | 1.559.600 | 26,91 | 26,30 | 26,51 | 00:00:00 | | 2005-08-02 | 26,87 | 1.098.000 | 26,93 | 26,64 | 26,78 | 00:00:00 | | 2005-08-03 | 26,49 | 1.028.500 | 26,81 | 26,38 | 26,75 | 00:00:00 | | 2005-08-04 | 26,54 | 2.886.900 | 26,78 | 25,03 | 25,52 | 00:00:00 | | 2005-08-05 | 26,06 | 1.187.000 | 26,50 | 26,00 | 26,50 | 00:00:00 | | 2005-08-08 | 26,32 | 1.511.100 | 26,86 | 26,22 | 26,28 | 00:00:00 | | 2005-08-09 | 26,57 | 1.000.700 | 26,76 | 26,32 | 26,33 | 00:00:00 | | 2005-08-10 | 26,94 | 1.144.300 | 27,29 | 26,58 | 26,58 | 00:00:00 | | 2005-08-11 | 26,76 | 553.900 | 27,06 | 26,52 | 27,00 | 00:00:00 | | 2005-08-12 | 26,80 | 767.900 | 27,02 | 26,46 | 26,58 | 00:00:00 | | 2005-08-15 | 26,51 | 893.900 | 26,80 | 26,22 | 26,65 | 00:00:00 | | 2005-08-16 | 25,53 | 1.911.600 | 26,44 | 25,05 | 26,44 | 00:00:00 | | 2005-08-17 | 25,80 | 5.694.600 | 27,24 | 24,72 | 25,00 | 00:00:00 | | 2005-08-18 | 24,88 | 3.401.800 | 25,67 | 24,57 | 25,66 | 00:00:00 | | 2005-08-19 | 24,83 | 1.795.100 | 25,19 | 24,69 | 24,94 | 00:00:00 | | 2005-08-22 | 24,91 | 1.379.300 | 25,05 | 24,78 | 24,85 | 00:00:00 | | 2005-08-23 | 24,84 | 1.149.300 | 25,03 | 24,83 | 24,96 | 00:00:00 | | 2005-08-24 | 24,85 | 2.357.400 | 25,22 | 24,73 | 24,90 | 00:00:00 | | 2005-08-25 | 24,90 | 1.480.100 | 25,04 | 24,77 | 24,81 | 00:00:00 | | 2005-08-26 | 24,77 | 1.657.000 | 25,00 | 24,72 | 24,87 | 00:00:00 | | 2005-08-29 | 24,83 | 580.200 | 24,87 | 24,46 | 24,72 | 00:00:00 | | 2005-08-30 | 24,62 | 1.523.100 | 24,87 | 24,40 | 24,85 | 00:00:00 | | 2005-08-31 | 24,83 | 1.702.800 | 24,92 | 24,39 | 24,66 | 00:00:00 | | 2005-09-01 | 24,28 | 3.247.400 | 25,39 | 24,09 | 24,95 | 00:00:00 | | 2005-09-02 | 24,44 | 1.322.400 | 24,72 | 24,13 | 24,39 | 00:00:00 | | 2005-09-06 | 24,88 | 1.007.700 | 25,05 | 24,47 | 24,55 | 00:00:00 | | 2005-09-07 | 24,97 | 1.178.100 | 25,00 | 24,67 | 25,00 | 00:00:00 | | 2005-09-08 | 24,73 | 932.300 | 25,00 | 24,70 | 24,82 | 00:00:00 | | 2005-09-09 | 24,84 | 851.600 | 24,91 | 24,72 | 24,74 | 00:00:00 | | 2005-09-12 | 24,57 | 768.000 | 24,78 | 24,54 | 24,69 | 00:00:00 | | 2005-09-13 | 24,41 | 1.256.800 | 24,62 | 24,38 | 24,58 | 00:00:00 | | 2005-09-14 | 24,36 | 1.457.800 | 24,50 | 24,35 | 24,40 | 00:00:00 | | 2005-09-15 | 24,42 | 1.560.000 | 24,49 | 24,33 | 24,45 | 00:00:00 | | 2005-09-16 | 24,28 | 1.970.900 | 24,50 | 24,22 | 24,30 | 00:00:00 | | 2005-09-19 | 23,84 | 2.418.800 | 24,29 | 23,72 | 24,20 | 00:00:00 | | 2005-09-20 | 23,17 | 1.999.000 | 23,95 | 22,91 | 23,74 | 00:00:00 | | 2005-09-21 | 23,19 | 2.278.500 | 23,55 | 22,74 | 22,93 | 00:00:00 | | 2005-09-22 | 23,42 | 2.890.000 | 23,77 | 22,95 | 23,04 | 00:00:00 | | 2005-09-23 | 22,94 | 1.925.800 | 23,43 | 22,90 | 23,33 | 00:00:00 | | 2005-09-26 | 23,60 | 2.584.500 | 23,83 | 23,14 | 23,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
