|
 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 | | 2001-04-10 | 19,40 | 1.210.600 | 20,25 | 19,12 | 19,92 | 00:00:00 | | 2001-04-11 | 18,08 | 3.424.800 | 19,44 | 18,00 | 19,35 | 00:00:00 | | 2001-04-12 | 18,70 | 3.766.800 | 19,01 | 18,25 | 18,33 | 00:00:00 | | 2001-04-16 | 19,20 | 1.434.200 | 19,63 | 18,65 | 19,12 | 00:00:00 | | 2001-04-17 | 19,85 | 1.035.800 | 20,00 | 18,60 | 18,65 | 00:00:00 | | 2001-04-18 | 21,22 | 1.530.600 | 21,58 | 19,85 | 19,98 | 00:00:00 | | 2001-04-19 | 21,78 | 859.600 | 22,13 | 21,20 | 21,46 | 00:00:00 | | 2001-04-20 | 21,68 | 398.600 | 21,93 | 21,10 | 21,80 | 00:00:00 | | 2001-04-23 | 21,21 | 804.800 | 22,02 | 21,10 | 21,45 | 00:00:00 | | 2001-04-24 | 20,91 | 861.800 | 21,15 | 20,59 | 21,09 | 00:00:00 | | 2001-04-25 | 20,98 | 915.800 | 21,05 | 20,90 | 20,95 | 00:00:00 | | 2001-04-26 | 22,16 | 1.739.400 | 22,27 | 21,00 | 21,03 | 00:00:00 | | 2001-04-27 | 22,50 | 1.381.600 | 22,62 | 21,84 | 22,01 | 00:00:00 | | 2001-04-30 | 21,94 | 743.000 | 22,56 | 21,86 | 22,50 | 00:00:00 | | 2001-05-01 | 22,46 | 1.942.800 | 22,75 | 21,50 | 22,00 | 00:00:00 | | 2001-05-02 | 21,84 | 1.341.600 | 22,75 | 21,80 | 22,45 | 00:00:00 | | 2001-05-03 | 21,84 | 1.902.800 | 21,90 | 21,59 | 21,59 | 00:00:00 | | 2001-05-04 | 21,75 | 3.197.000 | 21,87 | 21,15 | 21,87 | 00:00:00 | | 2001-05-07 | 21,74 | 1.465.000 | 21,83 | 21,45 | 21,46 | 00:00:00 | | 2001-05-08 | 21,55 | 1.192.000 | 21,85 | 21,50 | 21,70 | 00:00:00 | | 2001-05-09 | 21,11 | 1.997.400 | 21,17 | 20,94 | 21,17 | 00:00:00 | | 2001-05-10 | 22,52 | 2.814.400 | 22,55 | 21,11 | 21,11 | 00:00:00 | | 2001-05-11 | 22,56 | 1.083.600 | 22,70 | 22,28 | 22,50 | 00:00:00 | | 2001-05-14 | 22,58 | 1.428.800 | 22,98 | 22,20 | 22,21 | 00:00:00 | | 2001-05-15 | 23,33 | 1.814.400 | 23,48 | 22,44 | 22,62 | 00:00:00 | | 2001-05-16 | 24,55 | 2.949.800 | 24,84 | 22,80 | 23,03 | 00:00:00 | | 2001-05-17 | 24,18 | 2.523.800 | 24,55 | 23,90 | 24,50 | 00:00:00 | | 2001-05-18 | 24,45 | 1.653.000 | 24,54 | 23,58 | 24,19 | 00:00:00 | | 2001-05-21 | 24,69 | 1.050.000 | 24,78 | 23,87 | 24,19 | 00:00:00 | | 2001-05-22 | 24,32 | 1.159.800 | 24,87 | 24,00 | 24,80 | 00:00:00 | | 2001-05-23 | 24,00 | 2.128.800 | 24,41 | 23,40 | 24,40 | 00:00:00 | | 2001-05-24 | 23,90 | 1.658.200 | 24,10 | 23,65 | 23,95 | 00:00:00 | | 2001-05-25 | 23,76 | 932.000 | 24,15 | 23,50 | 24,02 | 00:00:00 | | 2001-05-29 | 23,40 | 2.112.600 | 23,75 | 23,35 | 23,71 | 00:00:00 | | 2001-05-30 | 23,15 | 3.040.200 | 24,05 | 23,06 | 23,40 | 00:00:00 | | 2001-05-31 | 23,91 | 1.371.400 | 24,11 | 22,94 | 22,98 | 00:00:00 | | 2001-06-01 | 24,78 | 1.594.800 | 25,12 | 23,80 | 23,90 | 00:00:00 | | 2001-06-04 | 24,45 | 2.307.400 | 24,90 | 24,20 | 24,53 | 00:00:00 | | 2001-06-05 | 24,68 | 3.536.000 | 24,75 | 24,48 | 24,65 | 00:00:00 | | 2001-06-06 | 24,39 | 1.817.600 | 24,94 | 24,24 | 24,68 | 00:00:00 | | 2001-06-07 | 24,18 | 3.895.000 | 24,30 | 23,00 | 24,03 | 00:00:00 | | 2001-06-08 | 24,45 | 549.200 | 24,60 | 24,09 | 24,22 | 00:00:00 | | 2001-06-11 | 24,00 | 1.735.600 | 24,19 | 23,95 | 24,10 | 00:00:00 | | 2001-06-12 | 24,00 | 512.800 | 24,02 | 23,40 | 23,99 | 00:00:00 | | 2001-06-13 | 23,36 | 706.200 | 24,01 | 23,36 | 23,99 | 00:00:00 | | 2001-06-14 | 23,56 | 660.600 | 23,56 | 23,23 | 23,36 | 00:00:00 | | 2001-06-15 | 23,18 | 1.237.800 | 23,60 | 22,90 | 23,47 | 00:00:00 | | 2001-06-18 | 23,41 | 713.800 | 23,85 | 23,26 | 23,40 | 00:00:00 | | 2001-06-19 | 24,00 | 758.000 | 24,10 | 23,41 | 23,41 | 00:00:00 | | 2001-06-20 | 24,30 | 1.254.400 | 24,55 | 23,84 | 23,96 | 00:00:00 | | 2001-06-21 | 25,20 | 1.855.200 | 25,40 | 24,09 | 24,09 | 00:00:00 | | 2001-06-22 | 25,07 | 1.279.600 | 25,21 | 24,31 | 25,21 | 00:00:00 | | 2001-06-25 | 23,88 | 1.548.600 | 25,50 | 23,83 | 25,48 | 00:00:00 | | 2001-06-26 | 24,14 | 1.088.000 | 24,26 | 23,00 | 23,90 | 00:00:00 | | 2001-06-27 | 24,26 | 601.800 | 24,38 | 23,91 | 23,97 | 00:00:00 | | 2001-06-28 | 24,67 | 1.121.200 | 24,70 | 24,10 | 24,10 | 00:00:00 | | 2001-06-29 | 23,95 | 1.259.200 | 24,75 | 22,28 | 24,71 | 00:00:00 | | 2001-07-02 | 24,66 | 1.011.400 | 24,78 | 23,45 | 24,18 | 00:00:00 | | 2001-07-03 | 24,97 | 637.400 | 25,15 | 24,30 | 24,71 | 00:00:00 | | 2001-07-05 | 24,00 | 547.600 | 24,72 | 24,00 | 24,60 | 00:00:00 | | 2001-07-06 | 23,58 | 385.000 | 24,14 | 23,51 | 23,94 | 00:00:00 | | 2001-07-09 | 23,87 | 591.200 | 23,90 | 23,49 | 23,54 | 00:00:00 | | 2001-07-10 | 21,76 | 2.128.800 | 23,85 | 21,60 | 23,85 | 00:00:00 | | 2001-07-11 | 22,59 | 1.959.000 | 22,72 | 21,74 | 21,75 | 00:00:00 | | 2001-07-12 | 22,99 | 4.068.400 | 23,21 | 21,50 | 22,20 | 00:00:00 | | 2001-07-13 | 23,23 | 886.800 | 23,27 | 22,48 | 22,97 | 00:00:00 | | 2001-07-16 | 23,45 | 750.400 | 23,59 | 22,88 | 22,88 | 00:00:00 | | 2001-07-17 | 23,10 | 1.934.600 | 23,40 | 22,67 | 23,31 | 00:00:00 | | 2001-07-18 | 22,86 | 1.959.800 | 23,04 | 22,80 | 22,99 | 00:00:00 | | 2001-07-19 | 23,18 | 1.272.200 | 23,29 | 22,87 | 23,00 | 00:00:00 | | 2001-07-20 | 23,45 | 699.800 | 23,70 | 23,01 | 23,09 | 00:00:00 | | 2001-07-23 | 23,49 | 355.600 | 23,55 | 23,16 | 23,17 | 00:00:00 | | 2001-07-24 | 23,05 | 1.863.800 | 23,49 | 22,64 | 23,45 | 00:00:00 | | 2001-07-25 | 23,03 | 871.200 | 23,27 | 22,86 | 23,05 | 00:00:00 | | 2001-07-26 | 23,04 | 551.400 | 23,11 | 22,95 | 23,04 | 00:00:00 | | 2001-07-27 | 22,97 | 523.200 | 23,05 | 22,91 | 23,05 | 00:00:00 | | 2001-07-30 | 23,10 | 674.400 | 23,15 | 22,93 | 22,97 | 00:00:00 | | 2001-07-31 | 23,52 | 1.087.400 | 23,70 | 22,97 | 22,98 | 00:00:00 | | 2001-08-01 | 23,36 | 1.036.400 | 23,80 | 23,28 | 23,64 | 00:00:00 | | 2001-08-02 | 23,63 | 814.600 | 23,70 | 23,20 | 23,31 | 00:00:00 | | 2001-08-03 | 23,53 | 1.188.000 | 23,72 | 23,46 | 23,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
