|
 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 | | 2000-12-13 | 16,12 | 779.200 | 16,75 | 15,94 | 16,58 | 00:00:00 | | 2000-12-14 | 15,94 | 916.600 | 16,19 | 15,88 | 16,12 | 00:00:00 | | 2000-12-15 | 15,75 | 1.163.600 | 16,25 | 15,62 | 15,94 | 00:00:00 | | 2000-12-18 | 15,88 | 733.000 | 15,94 | 15,75 | 15,81 | 00:00:00 | | 2000-12-19 | 16,00 | 912.000 | 16,00 | 15,81 | 15,89 | 00:00:00 | | 2000-12-20 | 15,44 | 912.000 | 15,98 | 15,44 | 15,88 | 00:00:00 | | 2000-12-21 | 15,94 | 1.257.400 | 16,00 | 15,50 | 15,50 | 00:00:00 | | 2000-12-22 | 16,69 | 1.632.200 | 16,75 | 15,94 | 16,00 | 00:00:00 | | 2000-12-26 | 16,44 | 1.079.800 | 16,81 | 16,25 | 16,81 | 00:00:00 | | 2000-12-27 | 17,06 | 1.832.800 | 17,06 | 16,27 | 16,27 | 00:00:00 | | 2000-12-28 | 17,00 | 2.046.200 | 17,12 | 16,88 | 17,06 | 00:00:00 | | 2000-12-29 | 16,88 | 2.183.000 | 17,06 | 16,84 | 16,94 | 00:00:00 | | 2001-01-02 | 16,81 | 1.290.600 | 17,00 | 16,75 | 16,98 | 00:00:00 | | 2001-01-03 | 17,52 | 2.882.400 | 17,69 | 16,56 | 16,94 | 00:00:00 | | 2001-01-04 | 19,19 | 3.057.600 | 19,56 | 17,56 | 17,59 | 00:00:00 | | 2001-01-05 | 19,12 | 1.724.800 | 19,69 | 18,75 | 18,77 | 00:00:00 | | 2001-01-08 | 19,44 | 2.382.200 | 20,00 | 18,88 | 19,88 | 00:00:00 | | 2001-01-09 | 18,62 | 1.528.800 | 19,50 | 18,50 | 19,25 | 00:00:00 | | 2001-01-10 | 19,58 | 1.926.200 | 19,58 | 18,62 | 18,62 | 00:00:00 | | 2001-01-11 | 20,00 | 1.996.000 | 20,25 | 19,31 | 19,33 | 00:00:00 | | 2001-01-12 | 19,94 | 1.627.000 | 20,00 | 19,69 | 20,00 | 00:00:00 | | 2001-01-16 | 20,59 | 2.119.600 | 20,88 | 19,69 | 19,81 | 00:00:00 | | 2001-01-17 | 21,56 | 6.249.400 | 21,62 | 20,50 | 20,81 | 00:00:00 | | 2001-01-18 | 20,88 | 4.273.400 | 21,62 | 20,81 | 21,62 | 00:00:00 | | 2001-01-19 | 19,50 | 2.972.600 | 20,94 | 19,31 | 20,88 | 00:00:00 | | 2001-01-22 | 20,52 | 3.559.600 | 21,12 | 19,50 | 19,53 | 00:00:00 | | 2001-01-23 | 21,00 | 1.035.000 | 21,06 | 20,44 | 20,50 | 00:00:00 | | 2001-01-24 | 20,88 | 2.091.400 | 21,75 | 20,56 | 20,58 | 00:00:00 | | 2001-01-25 | 21,12 | 1.987.800 | 21,56 | 20,25 | 20,89 | 00:00:00 | | 2001-01-26 | 20,47 | 904.400 | 21,19 | 20,44 | 21,12 | 00:00:00 | | 2001-01-29 | 21,75 | 1.073.800 | 21,81 | 20,44 | 20,44 | 00:00:00 | | 2001-01-30 | 21,75 | 1.626.400 | 22,50 | 21,50 | 21,75 | 00:00:00 | | 2001-01-31 | 22,88 | 1.375.200 | 23,00 | 21,62 | 21,75 | 00:00:00 | | 2001-02-01 | 22,75 | 1.325.600 | 23,25 | 22,31 | 22,94 | 00:00:00 | | 2001-02-02 | 21,69 | 1.042.200 | 22,81 | 21,50 | 22,62 | 00:00:00 | | 2001-02-05 | 22,00 | 1.453.600 | 22,56 | 21,75 | 22,25 | 00:00:00 | | 2001-02-06 | 22,38 | 1.845.400 | 22,56 | 21,75 | 21,77 | 00:00:00 | | 2001-02-07 | 23,88 | 2.664.000 | 23,94 | 22,25 | 22,31 | 00:00:00 | | 2001-02-08 | 22,38 | 1.281.200 | 23,50 | 21,50 | 23,50 | 00:00:00 | | 2001-02-09 | 20,69 | 2.509.000 | 22,19 | 20,69 | 22,19 | 00:00:00 | | 2001-02-12 | 20,69 | 2.330.400 | 21,06 | 20,50 | 20,67 | 00:00:00 | | 2001-02-13 | 20,75 | 2.827.800 | 21,25 | 20,69 | 20,69 | 00:00:00 | | 2001-02-14 | 20,69 | 2.563.400 | 21,00 | 20,31 | 20,81 | 00:00:00 | | 2001-02-15 | 20,69 | 2.185.800 | 20,88 | 20,50 | 20,62 | 00:00:00 | | 2001-02-16 | 21,19 | 1.542.400 | 21,62 | 20,50 | 20,70 | 00:00:00 | | 2001-02-20 | 22,75 | 2.757.400 | 23,06 | 21,19 | 21,19 | 00:00:00 | | 2001-02-21 | 21,56 | 1.219.800 | 22,42 | 21,56 | 22,28 | 00:00:00 | | 2001-02-22 | 21,44 | 978.000 | 21,88 | 21,19 | 21,56 | 00:00:00 | | 2001-02-23 | 21,44 | 988.600 | 21,50 | 20,31 | 21,44 | 00:00:00 | | 2001-02-26 | 22,69 | 669.800 | 22,75 | 21,50 | 21,50 | 00:00:00 | | 2001-02-27 | 22,06 | 1.160.400 | 22,69 | 21,75 | 22,62 | 00:00:00 | | 2001-02-28 | 21,00 | 1.153.400 | 22,06 | 20,69 | 22,03 | 00:00:00 | | 2001-03-01 | 20,75 | 1.333.600 | 21,12 | 19,75 | 21,06 | 00:00:00 | | 2001-03-02 | 20,81 | 1.313.200 | 21,69 | 20,25 | 20,75 | 00:00:00 | | 2001-03-05 | 20,88 | 426.400 | 21,25 | 20,56 | 21,00 | 00:00:00 | | 2001-03-06 | 21,25 | 560.200 | 21,50 | 20,61 | 20,88 | 00:00:00 | | 2001-03-07 | 21,56 | 1.811.200 | 21,62 | 21,12 | 21,27 | 00:00:00 | | 2001-03-08 | 21,75 | 1.265.600 | 22,25 | 20,94 | 21,48 | 00:00:00 | | 2001-03-09 | 21,75 | 648.400 | 22,25 | 20,75 | 21,67 | 00:00:00 | | 2001-03-12 | 21,06 | 418.200 | 21,69 | 20,94 | 21,44 | 00:00:00 | | 2001-03-13 | 20,81 | 356.400 | 21,06 | 20,38 | 21,02 | 00:00:00 | | 2001-03-14 | 20,12 | 1.876.000 | 20,75 | 19,38 | 20,00 | 00:00:00 | | 2001-03-15 | 20,06 | 1.370.400 | 20,50 | 19,94 | 19,94 | 00:00:00 | | 2001-03-16 | 19,62 | 1.614.000 | 20,56 | 19,62 | 20,19 | 00:00:00 | | 2001-03-19 | 20,56 | 906.800 | 20,69 | 19,56 | 19,56 | 00:00:00 | | 2001-03-20 | 20,75 | 1.943.600 | 21,50 | 20,38 | 20,41 | 00:00:00 | | 2001-03-21 | 20,44 | 2.080.200 | 21,06 | 20,25 | 20,75 | 00:00:00 | | 2001-03-22 | 19,75 | 1.418.000 | 20,38 | 19,62 | 20,28 | 00:00:00 | | 2001-03-23 | 19,88 | 1.121.600 | 20,06 | 19,62 | 19,88 | 00:00:00 | | 2001-03-26 | 19,81 | 1.343.800 | 20,12 | 19,56 | 20,02 | 00:00:00 | | 2001-03-27 | 19,69 | 1.719.600 | 19,88 | 18,94 | 19,88 | 00:00:00 | | 2001-03-28 | 18,88 | 1.559.400 | 19,59 | 18,69 | 19,59 | 00:00:00 | | 2001-03-29 | 19,25 | 1.690.400 | 19,56 | 18,38 | 18,75 | 00:00:00 | | 2001-03-30 | 18,75 | 2.520.400 | 19,88 | 18,50 | 19,25 | 00:00:00 | | 2001-04-02 | 19,06 | 1.931.600 | 19,94 | 18,88 | 18,94 | 00:00:00 | | 2001-04-03 | 18,56 | 1.775.400 | 19,25 | 18,38 | 19,00 | 00:00:00 | | 2001-04-04 | 19,25 | 1.508.200 | 19,50 | 18,38 | 18,52 | 00:00:00 | | 2001-04-05 | 20,12 | 758.800 | 20,19 | 19,12 | 19,20 | 00:00:00 | | 2001-04-06 | 19,44 | 1.176.800 | 19,88 | 19,31 | 19,56 | 00:00:00 | | 2001-04-09 | 19,91 | 850.800 | 21,00 | 19,64 | 19,74 | 00:00:00 | | 2001-04-10 | 19,40 | 1.210.600 | 20,25 | 19,12 | 19,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
