|
 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 | | 2005-09-26 | 23,60 | 2.584.500 | 23,83 | 23,14 | 23,14 | 00:00:00 | | 2005-09-27 | 23,57 | 909.400 | 23,76 | 23,44 | 23,57 | 00:00:00 | | 2005-09-28 | 22,71 | 1.980.000 | 23,60 | 22,59 | 23,51 | 00:00:00 | | 2005-09-29 | 22,96 | 1.863.700 | 22,96 | 22,34 | 22,60 | 00:00:00 | | 2005-09-30 | 23,70 | 1.785.700 | 23,74 | 22,88 | 22,88 | 00:00:00 | | 2005-10-03 | 24,01 | 2.278.600 | 24,51 | 23,94 | 24,27 | 00:00:00 | | 2005-10-04 | 24,04 | 1.356.500 | 24,59 | 24,00 | 24,00 | 00:00:00 | | 2005-10-05 | 24,08 | 2.480.600 | 24,43 | 23,87 | 24,00 | 00:00:00 | | 2005-10-06 | 24,98 | 5.066.700 | 25,78 | 24,60 | 24,85 | 00:00:00 | | 2005-10-07 | 25,82 | 4.013.900 | 26,00 | 24,86 | 24,91 | 00:00:00 | | 2005-10-10 | 25,96 | 2.144.900 | 26,22 | 25,66 | 25,82 | 00:00:00 | | 2005-10-11 | 25,67 | 1.734.900 | 26,06 | 25,58 | 25,99 | 00:00:00 | | 2005-10-12 | 25,36 | 1.633.800 | 25,85 | 24,80 | 25,65 | 00:00:00 | | 2005-10-13 | 25,50 | 1.607.400 | 25,65 | 25,18 | 25,36 | 00:00:00 | | 2005-10-14 | 25,70 | 1.703.400 | 25,82 | 25,35 | 25,42 | 00:00:00 | | 2005-10-17 | 25,52 | 1.362.200 | 25,80 | 25,36 | 25,80 | 00:00:00 | | 2005-10-18 | 25,44 | 1.635.600 | 25,68 | 25,25 | 25,53 | 00:00:00 | | 2005-10-19 | 26,30 | 1.318.200 | 26,36 | 25,32 | 25,49 | 00:00:00 | | 2005-10-20 | 25,72 | 1.733.400 | 26,61 | 25,69 | 26,25 | 00:00:00 | | 2005-10-21 | 25,98 | 2.689.600 | 26,21 | 25,50 | 25,71 | 00:00:00 | | 2005-10-24 | 26,54 | 1.248.900 | 26,54 | 25,80 | 25,98 | 00:00:00 | | 2005-10-25 | 26,22 | 1.040.800 | 26,61 | 25,80 | 26,58 | 00:00:00 | | 2005-10-26 | 25,80 | 1.199.400 | 26,41 | 25,73 | 26,23 | 00:00:00 | | 2005-10-27 | 24,88 | 1.844.200 | 25,85 | 24,88 | 25,85 | 00:00:00 | | 2005-10-28 | 25,88 | 1.700.100 | 25,94 | 25,15 | 25,15 | 00:00:00 | | 2005-10-31 | 27,04 | 2.608.100 | 27,18 | 25,81 | 25,81 | 00:00:00 | | 2005-11-01 | 27,26 | 2.479.900 | 27,39 | 26,72 | 27,05 | 00:00:00 | | 2005-11-02 | 27,95 | 1.692.600 | 28,06 | 26,95 | 26,95 | 00:00:00 | | 2005-11-03 | 25,92 | 5.006.300 | 27,55 | 25,85 | 26,33 | 00:00:00 | | 2005-11-04 | 25,80 | 1.743.900 | 26,09 | 25,55 | 26,00 | 00:00:00 | | 2005-11-07 | 25,52 | 1.709.400 | 26,03 | 25,50 | 25,80 | 00:00:00 | | 2005-11-08 | 25,30 | 893.900 | 25,75 | 25,16 | 25,38 | 00:00:00 | | 2005-11-09 | 25,53 | 893.600 | 25,66 | 24,89 | 25,33 | 00:00:00 | | 2005-11-10 | 25,94 | 1.562.700 | 26,01 | 25,30 | 25,60 | 00:00:00 | | 2005-11-11 | 26,08 | 912.900 | 26,25 | 25,88 | 25,98 | 00:00:00 | | 2005-11-14 | 26,28 | 1.157.100 | 26,33 | 26,00 | 26,08 | 00:00:00 | | 2005-11-15 | 25,19 | 2.349.800 | 26,11 | 25,02 | 25,70 | 00:00:00 | | 2005-11-16 | 25,04 | 2.206.800 | 25,35 | 25,00 | 25,18 | 00:00:00 | | 2005-11-17 | 26,00 | 1.563.600 | 26,00 | 25,04 | 25,04 | 00:00:00 | | 2005-11-18 | 25,82 | 1.581.300 | 26,39 | 25,49 | 26,30 | 00:00:00 | | 2005-11-21 | 26,42 | 1.572.100 | 26,45 | 25,48 | 25,64 | 00:00:00 | | 2005-11-22 | 26,46 | 1.711.000 | 26,50 | 25,96 | 26,17 | 00:00:00 | | 2005-11-23 | 26,81 | 928.800 | 26,87 | 26,27 | 26,27 | 00:00:00 | | 2005-11-25 | 26,99 | 604.300 | 27,06 | 26,34 | 26,69 | 00:00:00 | | 2005-11-28 | 27,10 | 1.900.800 | 27,45 | 26,75 | 26,94 | 00:00:00 | | 2005-11-29 | 27,57 | 1.669.700 | 27,82 | 27,10 | 27,22 | 00:00:00 | | 2005-11-30 | 27,50 | 1.374.100 | 27,91 | 27,38 | 27,48 | 00:00:00 | | 2005-12-01 | 27,84 | 1.886.800 | 27,96 | 27,20 | 27,60 | 00:00:00 | | 2005-12-02 | 28,00 | 1.590.300 | 28,35 | 27,30 | 27,38 | 00:00:00 | | 2005-12-05 | 28,01 | 1.560.300 | 28,10 | 27,64 | 27,72 | 00:00:00 | | 2005-12-06 | 27,53 | 1.176.600 | 28,15 | 27,49 | 28,02 | 00:00:00 | | 2005-12-07 | 27,69 | 911.700 | 27,86 | 27,38 | 27,38 | 00:00:00 | | 2005-12-08 | 27,42 | 866.500 | 28,02 | 27,16 | 27,55 | 00:00:00 | | 2005-12-09 | 27,46 | 1.021.100 | 27,61 | 27,01 | 27,19 | 00:00:00 | | 2005-12-12 | 27,24 | 1.110.100 | 27,56 | 27,18 | 27,56 | 00:00:00 | | 2005-12-13 | 27,99 | 1.483.600 | 28,15 | 27,06 | 27,31 | 00:00:00 | | 2005-12-14 | 28,53 | 1.579.700 | 29,02 | 27,99 | 27,99 | 00:00:00 | | 2005-12-15 | 28,23 | 690.100 | 28,80 | 27,86 | 28,75 | 00:00:00 | | 2005-12-16 | 28,26 | 2.144.700 | 28,69 | 28,20 | 28,49 | 00:00:00 | | 2005-12-19 | 28,38 | 1.321.500 | 28,87 | 28,20 | 28,50 | 00:00:00 | | 2005-12-20 | 28,74 | 654.700 | 28,81 | 28,14 | 28,56 | 00:00:00 | | 2005-12-21 | 28,57 | 721.200 | 29,08 | 28,33 | 28,69 | 00:00:00 | | 2005-12-22 | 29,43 | 1.457.000 | 29,54 | 28,58 | 28,67 | 00:00:00 | | 2005-12-23 | 29,62 | 734.100 | 29,73 | 29,44 | 29,58 | 00:00:00 | | 2005-12-27 | 28,82 | 908.200 | 29,74 | 28,79 | 29,52 | 00:00:00 | | 2005-12-28 | 28,91 | 764.500 | 29,29 | 28,78 | 28,81 | 00:00:00 | | 2005-12-29 | 29,09 | 1.026.600 | 29,36 | 28,66 | 28,85 | 00:00:00 | | 2005-12-30 | 28,90 | 550.200 | 29,31 | 28,83 | 28,91 | 00:00:00 | | 2006-01-03 | 29,44 | 2.320.500 | 29,66 | 28,23 | 28,75 | 00:00:00 | | 2006-01-04 | 29,69 | 2.765.000 | 30,17 | 29,25 | 29,53 | 00:00:00 | | 2006-01-05 | 29,09 | 1.968.900 | 30,02 | 28,78 | 29,93 | 00:00:00 | | 2006-01-06 | 29,41 | 1.834.400 | 29,50 | 28,88 | 29,48 | 00:00:00 | | 2006-01-09 | 30,19 | 1.881.700 | 30,29 | 29,18 | 29,18 | 00:00:00 | | 2006-01-10 | 30,37 | 1.143.800 | 30,37 | 29,93 | 29,93 | 00:00:00 | | 2006-01-11 | 30,42 | 1.460.400 | 30,67 | 29,69 | 30,32 | 00:00:00 | | 2006-01-12 | 30,47 | 1.013.900 | 31,04 | 30,36 | 30,40 | 00:00:00 | | 2006-01-13 | 30,50 | 1.139.600 | 30,93 | 30,39 | 30,63 | 00:00:00 | | 2006-01-17 | 30,00 | 1.378.900 | 30,60 | 29,61 | 30,27 | 00:00:00 | | 2006-01-18 | 29,68 | 1.544.800 | 30,90 | 27,16 | 29,87 | 00:00:00 | | 2006-01-19 | 29,98 | 813.800 | 30,29 | 29,50 | 29,65 | 00:00:00 | | 2006-01-20 | 29,06 | 1.668.400 | 30,37 | 28,84 | 29,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
