|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 29,06 | 1.668.400 | 30,37 | 28,84 | 29,99 | 00:00:00 | | 2006-01-23 | 28,55 | 1.326.200 | 29,35 | 28,48 | 29,03 | 00:00:00 | | 2006-01-24 | 29,13 | 2.568.800 | 29,28 | 28,51 | 28,51 | 00:00:00 | | 2006-01-25 | 28,93 | 1.150.100 | 29,38 | 28,65 | 28,97 | 00:00:00 | | 2006-01-26 | 28,96 | 1.281.600 | 29,48 | 28,64 | 29,24 | 00:00:00 | | 2006-01-27 | 29,30 | 1.428.000 | 29,91 | 28,94 | 28,94 | 00:00:00 | | 2006-01-30 | 28,82 | 898.100 | 29,72 | 28,78 | 29,42 | 00:00:00 | | 2006-01-31 | 28,50 | 2.303.200 | 28,91 | 28,29 | 28,91 | 00:00:00 | | 2006-02-01 | 28,53 | 1.565.200 | 28,68 | 28,25 | 28,29 | 00:00:00 | | 2006-02-02 | 27,87 | 3.959.500 | 28,69 | 27,28 | 28,27 | 00:00:00 | | 2006-02-03 | 27,18 | 1.502.900 | 27,88 | 27,06 | 27,58 | 00:00:00 | | 2006-02-06 | 27,15 | 1.479.000 | 27,38 | 26,94 | 27,13 | 00:00:00 | | 2006-02-07 | 27,31 | 957.700 | 27,40 | 27,00 | 27,07 | 00:00:00 | | 2006-02-08 | 27,26 | 654.200 | 27,46 | 27,11 | 27,36 | 00:00:00 | | 2006-02-09 | 27,54 | 1.208.800 | 27,84 | 27,17 | 27,39 | 00:00:00 | | 2006-02-10 | 27,34 | 1.543.700 | 27,46 | 27,06 | 27,11 | 00:00:00 | | 2006-02-13 | 27,11 | 1.112.800 | 27,35 | 26,86 | 27,17 | 00:00:00 | | 2006-02-14 | 27,05 | 1.104.400 | 27,38 | 26,82 | 27,21 | 00:00:00 | | 2006-02-15 | 27,54 | 823.900 | 27,68 | 26,95 | 27,10 | 00:00:00 | | 2006-02-16 | 27,54 | 815.300 | 27,64 | 27,24 | 27,58 | 00:00:00 | | 2006-02-17 | 27,21 | 582.800 | 27,72 | 27,17 | 27,67 | 00:00:00 | | 2006-02-21 | 26,71 | 737.700 | 27,39 | 26,56 | 27,39 | 00:00:00 | | 2006-02-22 | 28,19 | 1.783.200 | 28,46 | 27,14 | 27,25 | 00:00:00 | | 2006-02-23 | 27,92 | 1.120.400 | 28,39 | 27,90 | 28,24 | 00:00:00 | | 2006-02-24 | 28,10 | 1.416.000 | 28,10 | 27,18 | 28,01 | 00:00:00 | | 2006-02-27 | 28,47 | 783.500 | 28,49 | 28,06 | 28,25 | 00:00:00 | | 2006-02-28 | 28,32 | 978.000 | 28,51 | 28,03 | 28,33 | 00:00:00 | | 2006-03-01 | 28,62 | 857.300 | 28,64 | 28,22 | 28,46 | 00:00:00 | | 2006-03-02 | 28,43 | 807.000 | 28,59 | 27,98 | 28,35 | 00:00:00 | | 2006-03-03 | 28,36 | 700.300 | 28,81 | 27,97 | 28,15 | 00:00:00 | | 2006-03-06 | 28,14 | 574.900 | 28,53 | 27,96 | 28,31 | 00:00:00 | | 2006-03-07 | 28,24 | 618.900 | 28,29 | 27,88 | 28,00 | 00:00:00 | | 2006-03-08 | 28,19 | 803.900 | 28,42 | 27,88 | 28,22 | 00:00:00 | | 2006-03-09 | 27,60 | 773.700 | 28,32 | 27,55 | 28,28 | 00:00:00 | | 2006-03-10 | 27,85 | 880.400 | 28,25 | 27,48 | 27,69 | 00:00:00 | | 2006-03-13 | 27,86 | 1.149.800 | 28,15 | 27,63 | 28,04 | 00:00:00 | | 2006-03-14 | 28,02 | 1.278.100 | 28,04 | 27,40 | 27,85 | 00:00:00 | | 2006-03-15 | 28,20 | 2.329.900 | 28,40 | 27,08 | 28,11 | 00:00:00 | | 2006-03-16 | 27,81 | 1.328.400 | 28,38 | 27,73 | 28,36 | 00:00:00 | | 2006-03-17 | 27,46 | 1.681.400 | 27,94 | 27,43 | 27,79 | 00:00:00 | | 2006-03-20 | 27,91 | 1.379.100 | 27,98 | 27,51 | 27,58 | 00:00:00 | | 2006-03-21 | 27,93 | 1.386.000 | 28,37 | 27,52 | 27,75 | 00:00:00 | | 2006-03-22 | 28,17 | 1.238.600 | 28,28 | 27,70 | 27,78 | 00:00:00 | | 2006-03-23 | 28,71 | 1.451.300 | 28,91 | 28,03 | 28,04 | 00:00:00 | | 2006-03-24 | 28,93 | 1.004.600 | 28,94 | 28,65 | 28,82 | 00:00:00 | | 2006-03-27 | 28,85 | 1.729.300 | 28,95 | 28,75 | 28,93 | 00:00:00 | | 2006-03-28 | 28,85 | 1.320.900 | 29,05 | 28,72 | 28,93 | 00:00:00 | | 2006-03-29 | 29,03 | 970.800 | 29,25 | 28,80 | 28,81 | 00:00:00 | | 2006-03-30 | 29,16 | 1.044.500 | 29,49 | 28,97 | 29,24 | 00:00:00 | | 2006-03-31 | 29,19 | 815.200 | 29,36 | 29,12 | 29,20 | 00:00:00 | | 2006-04-03 | 28,81 | 1.596.100 | 29,44 | 28,65 | 29,22 | 00:00:00 | | 2006-04-04 | 29,05 | 1.119.400 | 29,24 | 28,76 | 28,76 | 00:00:00 | | 2006-04-05 | 29,09 | 1.309.000 | 29,12 | 28,67 | 28,96 | 00:00:00 | | 2006-04-06 | 30,17 | 1.718.900 | 30,23 | 29,43 | 29,50 | 00:00:00 | | 2006-04-07 | 30,18 | 820.100 | 30,71 | 29,96 | 30,16 | 00:00:00 | | 2006-04-10 | 29,66 | 926.400 | 30,26 | 29,51 | 30,08 | 00:00:00 | | 2006-04-11 | 29,56 | 664.500 | 29,95 | 29,46 | 29,91 | 00:00:00 | | 2006-04-12 | 29,44 | 802.800 | 29,75 | 29,40 | 29,51 | 00:00:00 | | 2006-04-13 | 29,66 | 939.300 | 30,00 | 29,40 | 29,46 | 00:00:00 | | 2006-04-17 | 29,51 | 731.000 | 29,83 | 29,27 | 29,62 | 00:00:00 | | 2006-04-18 | 29,95 | 851.000 | 30,15 | 29,58 | 29,65 | 00:00:00 | | 2006-04-19 | 30,28 | 1.116.800 | 30,37 | 29,88 | 29,98 | 00:00:00 | | 2006-04-20 | 30,28 | 667.400 | 30,60 | 30,00 | 30,23 | 00:00:00 | | 2006-04-21 | 29,58 | 1.511.300 | 30,44 | 29,42 | 30,44 | 00:00:00 | | 2006-04-24 | 29,40 | 1.071.900 | 29,76 | 29,11 | 29,43 | 00:00:00 | | 2006-04-25 | 29,82 | 1.133.700 | 30,05 | 29,40 | 29,41 | 00:00:00 | | 2006-04-26 | 29,73 | 840.900 | 29,95 | 29,51 | 29,91 | 00:00:00 | | 2006-04-27 | 30,29 | 1.407.100 | 30,59 | 29,65 | 29,77 | 00:00:00 | | 2006-04-28 | 30,64 | 1.296.200 | 30,78 | 29,96 | 30,30 | 00:00:00 | | 2006-05-01 | 30,61 | 1.145.900 | 31,03 | 30,51 | 30,64 | 00:00:00 | | 2006-05-02 | 30,14 | 823.800 | 30,83 | 30,11 | 30,61 | 00:00:00 | | 2006-05-03 | 30,25 | 914.900 | 30,63 | 29,95 | 30,10 | 00:00:00 | | 2006-05-04 | 29,44 | 2.012.900 | 30,14 | 29,20 | 30,01 | 00:00:00 | | 2006-05-05 | 29,75 | 816.800 | 29,87 | 29,47 | 29,72 | 00:00:00 | | 2006-05-08 | 30,00 | 986.800 | 30,02 | 29,52 | 29,52 | 00:00:00 | | 2006-05-09 | 29,90 | 570.000 | 30,08 | 29,76 | 30,05 | 00:00:00 | | 2006-05-10 | 29,62 | 1.248.000 | 29,96 | 29,48 | 29,80 | 00:00:00 | | 2006-05-11 | 29,46 | 840.700 | 29,85 | 29,40 | 29,46 | 00:00:00 | | 2006-05-12 | 28,51 | 1.679.800 | 29,40 | 28,43 | 29,24 | 00:00:00 | | 2006-05-15 | 28,86 | 1.378.600 | 29,04 | 28,30 | 28,44 | 00:00:00 | | 2006-05-16 | 28,99 | 1.090.200 | 28,99 | 28,50 | 28,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
