|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 20,00 | 2.416.600 | 20,56 | 19,81 | 20,56 | 00:00:00 | | 2000-04-28 | 20,75 | 607.600 | 20,81 | 19,88 | 19,88 | 00:00:00 | | 2000-05-01 | 21,44 | 2.398.400 | 22,12 | 20,62 | 20,62 | 00:00:00 | | 2000-05-02 | 21,00 | 1.039.000 | 21,44 | 20,25 | 21,41 | 00:00:00 | | 2000-05-03 | 19,62 | 1.997.800 | 20,31 | 19,31 | 20,12 | 00:00:00 | | 2000-05-04 | 20,50 | 1.819.800 | 20,94 | 20,06 | 20,25 | 00:00:00 | | 2000-05-05 | 21,06 | 1.363.600 | 21,38 | 20,44 | 20,44 | 00:00:00 | | 2000-05-08 | 21,00 | 546.800 | 21,00 | 20,62 | 21,00 | 00:00:00 | | 2000-05-09 | 21,75 | 1.264.800 | 21,86 | 20,75 | 20,94 | 00:00:00 | | 2000-05-10 | 21,38 | 1.047.000 | 21,62 | 21,38 | 21,50 | 00:00:00 | | 2000-05-11 | 21,69 | 861.200 | 22,25 | 21,50 | 21,75 | 00:00:00 | | 2000-05-12 | 22,25 | 1.115.000 | 22,81 | 21,69 | 21,69 | 00:00:00 | | 2000-05-15 | 22,94 | 965.400 | 23,19 | 22,00 | 22,34 | 00:00:00 | | 2000-05-16 | 22,56 | 1.296.200 | 24,00 | 22,44 | 22,88 | 00:00:00 | | 2000-05-17 | 20,75 | 1.322.000 | 22,88 | 20,62 | 22,88 | 00:00:00 | | 2000-05-18 | 20,81 | 2.126.200 | 21,88 | 20,38 | 21,09 | 00:00:00 | | 2000-05-19 | 21,00 | 512.400 | 21,19 | 20,38 | 20,66 | 00:00:00 | | 2000-05-22 | 21,38 | 895.200 | 21,50 | 20,62 | 20,94 | 00:00:00 | | 2000-05-23 | 21,50 | 756.400 | 21,88 | 21,38 | 21,69 | 00:00:00 | | 2000-05-24 | 19,94 | 1.728.200 | 21,62 | 19,50 | 21,56 | 00:00:00 | | 2000-05-25 | 20,44 | 1.393.600 | 21,25 | 20,25 | 20,25 | 00:00:00 | | 2000-05-26 | 20,19 | 657.200 | 20,50 | 20,12 | 20,38 | 00:00:00 | | 2000-05-30 | 20,98 | 785.800 | 21,12 | 20,50 | 21,00 | 00:00:00 | | 2000-05-31 | 21,12 | 1.209.200 | 21,25 | 20,56 | 21,00 | 00:00:00 | | 2000-06-01 | 19,00 | 7.106.400 | 20,62 | 18,06 | 20,59 | 00:00:00 | | 2000-06-02 | 9,28 | 17.434 | 9,75 | 8,94 | 9,58 | 00:00:00 | | 2000-06-05 | 18,56 | 1.867.800 | 18,75 | 18,06 | 18,69 | 00:00:00 | | 2000-06-06 | 18,44 | 1.271.200 | 18,75 | 18,44 | 18,72 | 00:00:00 | | 2000-06-07 | 17,94 | 1.719.600 | 18,50 | 17,75 | 18,38 | 00:00:00 | | 2000-06-08 | 16,69 | 2.125.200 | 18,41 | 16,50 | 18,38 | 00:00:00 | | 2000-06-09 | 8,38 | 39.616 | 8,69 | 8,06 | 8,66 | 00:00:00 | | 2000-06-12 | 16,19 | 2.508.400 | 17,00 | 15,88 | 16,94 | 00:00:00 | | 2000-06-13 | 15,75 | 2.292.800 | 16,56 | 15,69 | 16,38 | 00:00:00 | | 2000-06-14 | 14,94 | 6.154.400 | 16,00 | 14,38 | 15,94 | 00:00:00 | | 2000-06-15 | 16,00 | 3.771.200 | 16,62 | 15,12 | 15,50 | 00:00:00 | | 2000-06-16 | 16,38 | 2.810.600 | 16,50 | 15,62 | 16,00 | 00:00:00 | | 2000-06-19 | 15,88 | 1.547.200 | 16,25 | 15,38 | 16,25 | 00:00:00 | | 2000-06-20 | 16,31 | 1.488.200 | 16,38 | 15,69 | 16,12 | 00:00:00 | | 2000-06-21 | 15,69 | 1.464.400 | 16,50 | 15,56 | 16,31 | 00:00:00 | | 2000-06-22 | 16,31 | 2.047.800 | 16,44 | 15,62 | 15,72 | 00:00:00 | | 2000-06-23 | 16,94 | 1.814.800 | 17,06 | 16,12 | 16,25 | 00:00:00 | | 2000-06-26 | 17,12 | 2.219.400 | 18,06 | 17,00 | 17,31 | 00:00:00 | | 2000-06-27 | 17,94 | 841.800 | 18,00 | 17,19 | 17,25 | 00:00:00 | | 2000-06-28 | 18,31 | 1.853.800 | 18,44 | 17,69 | 17,69 | 00:00:00 | | 2000-06-29 | 17,44 | 1.150.600 | 18,31 | 17,25 | 18,25 | 00:00:00 | | 2000-06-30 | 17,06 | 2.900.800 | 17,75 | 16,75 | 17,38 | 00:00:00 | | 2000-07-03 | 17,31 | 1.522.400 | 17,50 | 16,75 | 17,00 | 00:00:00 | | 2000-07-05 | 16,81 | 936.400 | 18,00 | 16,69 | 17,75 | 00:00:00 | | 2000-07-06 | 14,81 | 11.141.200 | 15,12 | 14,25 | 15,06 | 00:00:00 | | 2000-07-07 | 14,81 | 4.830.600 | 15,00 | 14,56 | 14,94 | 00:00:00 | | 2000-07-10 | 14,94 | 5.077.800 | 15,06 | 14,81 | 15,00 | 00:00:00 | | 2000-07-11 | 15,00 | 4.265.000 | 15,00 | 14,81 | 14,94 | 00:00:00 | | 2000-07-12 | 16,12 | 7.186.200 | 16,12 | 14,94 | 14,94 | 00:00:00 | | 2000-07-13 | 16,00 | 3.557.800 | 16,25 | 15,50 | 16,19 | 00:00:00 | | 2000-07-14 | 16,88 | 2.169.200 | 17,06 | 15,97 | 16,00 | 00:00:00 | | 2000-07-17 | 16,25 | 1.376.800 | 16,69 | 16,12 | 16,66 | 00:00:00 | | 2000-07-18 | 15,88 | 1.375.600 | 16,12 | 15,25 | 15,81 | 00:00:00 | | 2000-07-19 | 15,38 | 712.400 | 15,88 | 15,12 | 15,88 | 00:00:00 | | 2000-07-20 | 15,00 | 1.431.600 | 15,56 | 14,94 | 15,56 | 00:00:00 | | 2000-07-21 | 15,50 | 2.734.200 | 15,62 | 15,00 | 15,03 | 00:00:00 | | 2000-07-24 | 15,94 | 1.872.200 | 16,25 | 15,50 | 15,62 | 00:00:00 | | 2000-07-25 | 15,50 | 828.200 | 15,94 | 15,38 | 15,94 | 00:00:00 | | 2000-07-26 | 16,11 | 782.000 | 16,25 | 15,38 | 15,56 | 00:00:00 | | 2000-07-27 | 16,12 | 1.546.000 | 16,69 | 16,06 | 16,19 | 00:00:00 | | 2000-07-28 | 15,50 | 1.065.200 | 16,06 | 15,44 | 16,00 | 00:00:00 | | 2000-07-31 | 15,38 | 814.800 | 15,56 | 15,31 | 15,44 | 00:00:00 | | 2000-08-01 | 15,56 | 625.200 | 15,81 | 15,31 | 15,38 | 00:00:00 | | 2000-08-02 | 15,25 | 1.135.400 | 15,62 | 15,25 | 15,56 | 00:00:00 | | 2000-08-03 | 15,00 | 1.028.200 | 15,38 | 14,56 | 14,88 | 00:00:00 | | 2000-08-04 | 15,06 | 634.400 | 15,31 | 14,62 | 15,00 | 00:00:00 | | 2000-08-07 | 16,06 | 665.200 | 16,25 | 15,00 | 15,03 | 00:00:00 | | 2000-08-08 | 16,19 | 1.155.000 | 16,44 | 15,94 | 16,06 | 00:00:00 | | 2000-08-09 | 16,75 | 988.600 | 17,00 | 16,19 | 16,22 | 00:00:00 | | 2000-08-10 | 16,06 | 552.000 | 16,75 | 16,06 | 16,62 | 00:00:00 | | 2000-08-11 | 16,44 | 539.000 | 16,62 | 16,00 | 16,00 | 00:00:00 | | 2000-08-14 | 16,84 | 1.047.200 | 17,00 | 16,38 | 16,53 | 00:00:00 | | 2000-08-15 | 16,59 | 610.000 | 17,19 | 16,56 | 17,06 | 00:00:00 | | 2000-08-16 | 15,12 | 4.315.200 | 15,38 | 14,62 | 15,38 | 00:00:00 | | 2000-08-17 | 14,75 | 3.237.600 | 15,25 | 14,62 | 14,88 | 00:00:00 | | 2000-08-18 | 15,06 | 1.286.200 | 15,19 | 14,62 | 14,69 | 00:00:00 | | 2000-08-21 | 15,00 | 630.800 | 15,06 | 14,88 | 15,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
