|
 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 | | 2001-08-03 | 23,53 | 1.188.000 | 23,72 | 23,46 | 23,67 | 00:00:00 | | 2001-08-06 | 23,41 | 1.076.800 | 23,66 | 23,25 | 23,54 | 00:00:00 | | 2001-08-07 | 23,71 | 799.200 | 24,00 | 23,28 | 23,28 | 00:00:00 | | 2001-08-08 | 24,10 | 3.285.400 | 24,56 | 23,49 | 23,67 | 00:00:00 | | 2001-08-09 | 25,18 | 3.389.400 | 26,00 | 24,66 | 24,96 | 00:00:00 | | 2001-08-10 | 26,29 | 3.981.200 | 26,53 | 25,01 | 25,01 | 00:00:00 | | 2001-08-13 | 26,91 | 3.439.400 | 27,30 | 26,29 | 26,30 | 00:00:00 | | 2001-08-14 | 27,31 | 4.984.000 | 27,55 | 27,00 | 27,00 | 00:00:00 | | 2001-08-15 | 27,68 | 2.373.200 | 28,19 | 26,96 | 27,35 | 00:00:00 | | 2001-08-16 | 27,98 | 4.318.200 | 28,19 | 26,50 | 27,55 | 00:00:00 | | 2001-08-17 | 27,56 | 1.645.600 | 27,93 | 26,99 | 27,76 | 00:00:00 | | 2001-08-20 | 27,78 | 1.007.000 | 27,90 | 27,40 | 27,45 | 00:00:00 | | 2001-08-21 | 26,97 | 2.181.200 | 28,03 | 26,94 | 27,69 | 00:00:00 | | 2001-08-22 | 28,14 | 3.405.400 | 28,37 | 26,35 | 26,72 | 00:00:00 | | 2001-08-23 | 28,99 | 5.635.000 | 29,19 | 28,25 | 28,27 | 00:00:00 | | 2001-08-24 | 29,50 | 4.494.800 | 29,79 | 28,65 | 29,19 | 00:00:00 | | 2001-08-27 | 29,25 | 3.164.200 | 29,59 | 28,82 | 29,59 | 00:00:00 | | 2001-08-28 | 29,18 | 1.483.000 | 29,37 | 28,81 | 29,34 | 00:00:00 | | 2001-08-29 | 29,78 | 3.067.000 | 29,92 | 29,01 | 29,06 | 00:00:00 | | 2001-08-30 | 30,01 | 4.212.200 | 30,08 | 29,46 | 29,70 | 00:00:00 | | 2001-08-31 | 29,30 | 2.397.000 | 30,05 | 29,06 | 30,00 | 00:00:00 | | 2001-09-04 | 30,08 | 5.768.000 | 30,10 | 28,66 | 29,15 | 00:00:00 | | 2001-09-05 | 29,70 | 1.211.200 | 30,09 | 28,92 | 30,02 | 00:00:00 | | 2001-09-06 | 30,35 | 7.853.000 | 31,00 | 29,88 | 29,88 | 00:00:00 | | 2001-09-07 | 28,48 | 3.185.400 | 30,37 | 28,38 | 30,11 | 00:00:00 | | 2001-09-10 | 28,11 | 2.356.800 | 28,40 | 27,10 | 28,38 | 00:00:00 | | 2001-09-17 | 25,45 | 3.655.800 | 27,65 | 25,33 | 27,00 | 00:00:00 | | 2001-09-18 | 25,42 | 1.148.400 | 25,89 | 25,00 | 25,63 | 00:00:00 | | 2001-09-19 | 26,88 | 3.491.000 | 27,00 | 24,79 | 25,17 | 00:00:00 | | 2001-09-20 | 26,31 | 3.515.800 | 26,90 | 25,11 | 26,50 | 00:00:00 | | 2001-09-21 | 25,84 | 2.351.400 | 26,26 | 24,67 | 25,40 | 00:00:00 | | 2001-09-24 | 26,74 | 2.175.600 | 27,14 | 25,69 | 25,93 | 00:00:00 | | 2001-09-25 | 28,79 | 3.379.400 | 29,08 | 26,50 | 26,65 | 00:00:00 | | 2001-09-26 | 28,09 | 3.703.200 | 28,90 | 27,06 | 28,74 | 00:00:00 | | 2001-09-27 | 28,85 | 3.856.400 | 28,95 | 27,80 | 28,25 | 00:00:00 | | 2001-09-28 | 29,25 | 5.602.600 | 29,95 | 28,85 | 28,90 | 00:00:00 | | 2001-10-01 | 30,05 | 2.157.800 | 30,24 | 28,50 | 28,84 | 00:00:00 | | 2001-10-02 | 30,53 | 3.417.600 | 30,53 | 29,38 | 29,90 | 00:00:00 | | 2001-10-03 | 30,98 | 4.283.400 | 31,44 | 30,21 | 30,51 | 00:00:00 | | 2001-10-04 | 29,56 | 3.439.200 | 31,16 | 29,47 | 31,15 | 00:00:00 | | 2001-10-05 | 29,25 | 2.702.000 | 29,84 | 28,72 | 29,56 | 00:00:00 | | 2001-10-08 | 29,04 | 2.700.200 | 29,32 | 26,60 | 27,70 | 00:00:00 | | 2001-10-09 | 29,33 | 2.257.400 | 29,51 | 28,33 | 28,99 | 00:00:00 | | 2001-10-10 | 30,27 | 6.892.200 | 30,88 | 29,25 | 29,47 | 00:00:00 | | 2001-10-11 | 31,01 | 5.329.400 | 32,00 | 30,40 | 30,40 | 00:00:00 | | 2001-10-12 | 30,25 | 2.872.800 | 30,96 | 29,52 | 30,86 | 00:00:00 | | 2001-10-15 | 30,74 | 3.443.000 | 31,00 | 29,49 | 29,99 | 00:00:00 | | 2001-10-16 | 30,66 | 2.715.400 | 30,80 | 30,20 | 30,80 | 00:00:00 | | 2001-10-17 | 30,31 | 1.327.000 | 30,99 | 29,95 | 30,60 | 00:00:00 | | 2001-10-18 | 30,07 | 1.258.400 | 30,62 | 29,60 | 30,47 | 00:00:00 | | 2001-10-19 | 30,81 | 1.226.200 | 31,19 | 29,80 | 30,14 | 00:00:00 | | 2001-10-22 | 31,28 | 1.725.400 | 31,35 | 30,70 | 30,76 | 00:00:00 | | 2001-10-23 | 32,03 | 2.807.200 | 32,81 | 31,29 | 31,30 | 00:00:00 | | 2001-10-24 | 31,14 | 972.400 | 32,13 | 31,05 | 32,02 | 00:00:00 | | 2001-10-25 | 31,80 | 818.200 | 31,80 | 30,27 | 31,30 | 00:00:00 | | 2001-10-26 | 32,15 | 937.400 | 32,15 | 31,26 | 31,80 | 00:00:00 | | 2001-10-29 | 31,60 | 1.334.000 | 32,43 | 31,45 | 32,11 | 00:00:00 | | 2001-10-30 | 30,38 | 2.292.800 | 31,59 | 30,15 | 31,50 | 00:00:00 | | 2001-10-31 | 31,30 | 1.313.800 | 31,77 | 30,25 | 30,26 | 00:00:00 | | 2001-11-01 | 32,07 | 1.216.000 | 32,34 | 30,79 | 31,60 | 00:00:00 | | 2001-11-02 | 31,81 | 2.752.400 | 32,74 | 31,70 | 31,98 | 00:00:00 | | 2001-11-05 | 32,03 | 1.362.400 | 32,55 | 31,93 | 32,01 | 00:00:00 | | 2001-11-06 | 32,58 | 1.119.200 | 32,65 | 31,74 | 32,12 | 00:00:00 | | 2001-11-07 | 32,69 | 4.659.200 | 33,39 | 32,37 | 32,66 | 00:00:00 | | 2001-11-08 | 30,05 | 6.437.000 | 32,55 | 29,70 | 32,54 | 00:00:00 | | 2001-11-09 | 28,28 | 3.869.800 | 29,80 | 28,09 | 29,79 | 00:00:00 | | 2001-11-12 | 29,10 | 1.917.400 | 29,50 | 27,82 | 28,24 | 00:00:00 | | 2001-11-13 | 29,15 | 1.882.800 | 29,95 | 28,65 | 29,16 | 00:00:00 | | 2001-11-14 | 30,41 | 3.240.000 | 31,10 | 29,16 | 29,16 | 00:00:00 | | 2001-11-15 | 31,14 | 2.562.400 | 31,24 | 30,31 | 30,43 | 00:00:00 | | 2001-11-16 | 28,44 | 2.904.000 | 31,14 | 28,28 | 31,13 | 00:00:00 | | 2001-11-19 | 29,65 | 2.573.600 | 29,91 | 28,53 | 28,57 | 00:00:00 | | 2001-11-20 | 28,75 | 3.338.000 | 30,45 | 28,75 | 29,87 | 00:00:00 | | 2001-11-21 | 28,54 | 2.466.600 | 29,20 | 27,86 | 29,20 | 00:00:00 | | 2001-11-23 | 28,65 | 603.400 | 28,70 | 28,45 | 28,55 | 00:00:00 | | 2001-11-26 | 28,54 | 2.595.400 | 28,75 | 28,20 | 28,70 | 00:00:00 | | 2001-11-27 | 28,13 | 2.324.800 | 28,65 | 27,95 | 28,63 | 00:00:00 | | 2001-11-28 | 27,79 | 2.182.000 | 28,14 | 27,50 | 28,02 | 00:00:00 | | 2001-11-29 | 27,65 | 2.138.600 | 27,85 | 27,25 | 27,71 | 00:00:00 | | 2001-11-30 | 28,21 | 1.965.000 | 28,80 | 27,64 | 27,70 | 00:00:00 | | 2001-12-03 | 27,70 | 1.691.800 | 28,22 | 27,31 | 28,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
