|
 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 | | 2002-04-01 | 36,05 | 2.406.600 | 37,24 | 35,53 | 36,90 | 00:00:00 | | 2002-04-02 | 35,03 | 1.661.200 | 36,09 | 34,89 | 36,08 | 00:00:00 | | 2002-04-03 | 35,70 | 1.439.600 | 36,10 | 34,38 | 35,10 | 00:00:00 | | 2002-04-04 | 36,00 | 1.497.200 | 36,76 | 35,70 | 35,71 | 00:00:00 | | 2002-04-05 | 36,53 | 1.077.000 | 36,78 | 35,94 | 36,11 | 00:00:00 | | 2002-04-08 | 37,28 | 821.200 | 37,45 | 36,05 | 36,69 | 00:00:00 | | 2002-04-09 | 36,85 | 630.800 | 37,97 | 36,85 | 37,45 | 00:00:00 | | 2002-04-10 | 38,41 | 2.868.000 | 38,93 | 36,98 | 37,24 | 00:00:00 | | 2002-04-11 | 37,94 | 2.390.800 | 39,50 | 37,72 | 39,00 | 00:00:00 | | 2002-04-12 | 38,49 | 709.200 | 38,76 | 38,10 | 38,15 | 00:00:00 | | 2002-04-15 | 38,30 | 773.600 | 39,35 | 37,79 | 38,40 | 00:00:00 | | 2002-04-16 | 38,94 | 730.000 | 39,05 | 38,28 | 38,31 | 00:00:00 | | 2002-04-17 | 39,08 | 1.058.600 | 39,38 | 38,95 | 39,08 | 00:00:00 | | 2002-04-18 | 39,54 | 1.941.800 | 39,78 | 38,96 | 38,96 | 00:00:00 | | 2002-04-19 | 39,61 | 698.200 | 39,80 | 39,15 | 39,72 | 00:00:00 | | 2002-04-22 | 39,96 | 985.400 | 40,00 | 39,08 | 39,60 | 00:00:00 | | 2002-04-23 | 40,06 | 1.631.600 | 40,38 | 39,83 | 39,99 | 00:00:00 | | 2002-04-24 | 38,91 | 1.208.200 | 40,70 | 38,58 | 40,05 | 00:00:00 | | 2002-04-25 | 39,87 | 958.200 | 39,99 | 38,44 | 39,49 | 00:00:00 | | 2002-04-26 | 40,06 | 1.198.800 | 40,61 | 39,52 | 39,94 | 00:00:00 | | 2002-04-29 | 39,81 | 600.600 | 40,27 | 39,70 | 40,27 | 00:00:00 | | 2002-04-30 | 40,61 | 1.167.200 | 40,68 | 39,77 | 39,99 | 00:00:00 | | 2002-05-01 | 40,29 | 1.113.000 | 40,92 | 39,74 | 40,45 | 00:00:00 | | 2002-05-02 | 40,58 | 1.378.800 | 41,14 | 40,21 | 40,38 | 00:00:00 | | 2002-05-03 | 40,82 | 807.800 | 41,25 | 40,58 | 40,70 | 00:00:00 | | 2002-05-06 | 40,16 | 1.057.200 | 41,29 | 40,10 | 41,14 | 00:00:00 | | 2002-05-07 | 40,65 | 709.800 | 40,90 | 39,79 | 40,16 | 00:00:00 | | 2002-05-08 | 41,10 | 1.561.600 | 41,38 | 40,52 | 40,55 | 00:00:00 | | 2002-05-09 | 39,81 | 1.669.800 | 41,12 | 39,77 | 40,95 | 00:00:00 | | 2002-05-10 | 39,83 | 1.524.400 | 40,43 | 39,15 | 39,96 | 00:00:00 | | 2002-05-13 | 40,50 | 1.076.000 | 40,55 | 39,07 | 39,75 | 00:00:00 | | 2002-05-14 | 41,34 | 1.179.800 | 41,35 | 40,60 | 40,69 | 00:00:00 | | 2002-05-15 | 41,98 | 1.296.600 | 42,33 | 40,72 | 41,00 | 00:00:00 | | 2002-05-16 | 42,75 | 1.609.000 | 43,10 | 41,81 | 41,98 | 00:00:00 | | 2002-05-17 | 42,92 | 1.125.400 | 43,15 | 42,50 | 42,90 | 00:00:00 | | 2002-05-20 | 41,80 | 1.008.000 | 43,16 | 41,55 | 43,05 | 00:00:00 | | 2002-05-21 | 40,48 | 809.400 | 41,96 | 40,15 | 41,81 | 00:00:00 | | 2002-05-22 | 41,53 | 1.787.000 | 41,59 | 39,40 | 40,70 | 00:00:00 | | 2002-05-23 | 41,79 | 776.600 | 42,37 | 41,00 | 41,42 | 00:00:00 | | 2002-05-24 | 41,55 | 739.200 | 41,98 | 41,26 | 41,52 | 00:00:00 | | 2002-05-28 | 41,18 | 688.400 | 41,93 | 40,80 | 41,52 | 00:00:00 | | 2002-05-29 | 41,20 | 732.400 | 41,24 | 40,45 | 40,81 | 00:00:00 | | 2002-05-30 | 40,58 | 1.228.800 | 41,20 | 39,67 | 41,01 | 00:00:00 | | 2002-05-31 | 42,16 | 1.100.400 | 42,49 | 40,57 | 40,58 | 00:00:00 | | 2002-06-03 | 41,34 | 1.064.200 | 42,24 | 41,21 | 41,95 | 00:00:00 | | 2002-06-04 | 41,00 | 1.306.400 | 41,75 | 40,64 | 41,48 | 00:00:00 | | 2002-06-05 | 41,04 | 1.621.600 | 41,26 | 40,80 | 41,08 | 00:00:00 | | 2002-06-06 | 40,94 | 2.766.000 | 41,84 | 40,81 | 41,40 | 00:00:00 | | 2002-06-07 | 41,78 | 1.669.400 | 41,80 | 40,60 | 40,79 | 00:00:00 | | 2002-06-10 | 41,99 | 1.378.400 | 42,50 | 41,66 | 41,79 | 00:00:00 | | 2002-06-11 | 42,14 | 2.204.400 | 43,06 | 42,00 | 42,15 | 00:00:00 | | 2002-06-12 | 43,43 | 1.567.600 | 43,44 | 42,37 | 42,49 | 00:00:00 | | 2002-06-13 | 42,78 | 906.200 | 43,36 | 42,43 | 43,31 | 00:00:00 | | 2002-06-14 | 42,89 | 1.143.400 | 42,89 | 41,10 | 42,70 | 00:00:00 | | 2002-06-17 | 43,69 | 891.000 | 44,00 | 42,88 | 42,91 | 00:00:00 | | 2002-06-18 | 42,90 | 911.600 | 43,93 | 42,54 | 43,92 | 00:00:00 | | 2002-06-19 | 43,30 | 775.200 | 43,83 | 42,60 | 43,10 | 00:00:00 | | 2002-06-20 | 43,58 | 1.295.400 | 43,75 | 43,21 | 43,62 | 00:00:00 | | 2002-06-21 | 42,48 | 1.402.400 | 43,97 | 42,06 | 43,90 | 00:00:00 | | 2002-06-24 | 41,66 | 1.508.000 | 42,46 | 40,25 | 42,46 | 00:00:00 | | 2002-06-25 | 41,04 | 992.600 | 42,24 | 40,90 | 41,89 | 00:00:00 | | 2002-06-26 | 41,30 | 855.000 | 41,51 | 39,16 | 40,81 | 00:00:00 | | 2002-06-27 | 41,43 | 1.547.000 | 42,40 | 40,67 | 41,31 | 00:00:00 | | 2002-06-28 | 40,75 | 2.736.600 | 41,76 | 40,62 | 41,51 | 00:00:00 | | 2002-07-01 | 40,14 | 930.600 | 40,98 | 39,95 | 40,80 | 00:00:00 | | 2002-07-02 | 39,12 | 2.313.200 | 40,55 | 38,72 | 40,25 | 00:00:00 | | 2002-07-03 | 38,98 | 1.261.200 | 39,72 | 38,42 | 39,24 | 00:00:00 | | 2002-07-05 | 40,32 | 514.000 | 40,41 | 39,02 | 39,02 | 00:00:00 | | 2002-07-08 | 40,20 | 1.048.200 | 40,91 | 39,85 | 40,42 | 00:00:00 | | 2002-07-09 | 40,10 | 1.468.200 | 41,73 | 40,02 | 40,03 | 00:00:00 | | 2002-07-10 | 39,76 | 1.198.400 | 41,14 | 39,30 | 40,12 | 00:00:00 | | 2002-07-11 | 39,48 | 3.080.200 | 41,00 | 38,12 | 40,41 | 00:00:00 | | 2002-07-12 | 37,12 | 2.923.800 | 39,69 | 37,12 | 39,42 | 00:00:00 | | 2002-07-15 | 37,10 | 2.677.800 | 37,18 | 34,40 | 36,95 | 00:00:00 | | 2002-07-16 | 36,42 | 2.261.800 | 37,15 | 36,00 | 36,50 | 00:00:00 | | 2002-07-17 | 38,30 | 4.477.200 | 38,32 | 36,35 | 36,39 | 00:00:00 | | 2002-07-18 | 38,87 | 2.512.400 | 39,85 | 37,80 | 37,91 | 00:00:00 | | 2002-07-19 | 37,35 | 1.892.800 | 38,45 | 37,05 | 38,25 | 00:00:00 | | 2002-07-22 | 36,86 | 1.812.000 | 38,57 | 35,85 | 37,04 | 00:00:00 | | 2002-07-23 | 36,10 | 2.277.600 | 37,38 | 35,49 | 36,78 | 00:00:00 | | 2002-07-24 | 39,01 | 2.185.200 | 39,07 | 34,50 | 35,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
