|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 39,01 | 2.185.200 | 39,07 | 34,50 | 35,57 | 00:00:00 | | 2002-07-25 | 38,31 | 1.913.800 | 39,18 | 37,65 | 38,75 | 00:00:00 | | 2002-07-26 | 39,27 | 1.079.600 | 39,74 | 38,00 | 38,41 | 00:00:00 | | 2002-07-29 | 41,09 | 1.938.200 | 41,60 | 39,29 | 39,41 | 00:00:00 | | 2002-07-30 | 40,10 | 2.146.400 | 41,19 | 39,20 | 40,85 | 00:00:00 | | 2002-07-31 | 37,66 | 3.104.200 | 39,91 | 36,80 | 39,80 | 00:00:00 | | 2002-08-01 | 36,12 | 3.173.200 | 37,52 | 35,90 | 37,37 | 00:00:00 | | 2002-08-02 | 34,15 | 8.739.600 | 34,99 | 31,85 | 34,99 | 00:00:00 | | 2002-08-05 | 32,76 | 3.829.000 | 34,33 | 32,67 | 33,65 | 00:00:00 | | 2002-08-06 | 33,78 | 2.293.800 | 34,25 | 32,97 | 32,98 | 00:00:00 | | 2002-08-07 | 33,83 | 2.387.000 | 34,28 | 31,85 | 34,13 | 00:00:00 | | 2002-08-08 | 35,25 | 2.628.600 | 35,69 | 33,57 | 34,35 | 00:00:00 | | 2002-08-09 | 34,74 | 1.592.000 | 35,48 | 34,10 | 35,19 | 00:00:00 | | 2002-08-12 | 34,05 | 1.491.600 | 34,66 | 33,33 | 34,66 | 00:00:00 | | 2002-08-13 | 34,30 | 1.530.600 | 35,51 | 33,63 | 34,07 | 00:00:00 | | 2002-08-14 | 35,23 | 1.548.400 | 35,23 | 33,41 | 34,27 | 00:00:00 | | 2002-08-15 | 36,32 | 1.270.400 | 36,94 | 35,34 | 35,35 | 00:00:00 | | 2002-08-16 | 36,94 | 1.640.000 | 37,12 | 35,50 | 36,26 | 00:00:00 | | 2002-08-19 | 37,76 | 1.977.400 | 38,35 | 36,10 | 37,02 | 00:00:00 | | 2002-08-20 | 37,06 | 1.848.600 | 38,15 | 36,10 | 37,90 | 00:00:00 | | 2002-08-21 | 38,26 | 1.348.600 | 38,97 | 37,36 | 37,68 | 00:00:00 | | 2002-08-22 | 37,49 | 1.120.800 | 38,47 | 37,30 | 38,06 | 00:00:00 | | 2002-08-23 | 37,00 | 1.270.400 | 37,94 | 36,78 | 37,52 | 00:00:00 | | 2002-08-26 | 37,78 | 1.299.600 | 37,88 | 36,59 | 37,30 | 00:00:00 | | 2002-08-27 | 36,16 | 1.554.400 | 38,09 | 35,93 | 37,86 | 00:00:00 | | 2002-08-28 | 35,08 | 1.877.200 | 35,93 | 34,38 | 35,82 | 00:00:00 | | 2002-08-29 | 35,89 | 1.057.800 | 36,20 | 34,57 | 34,80 | 00:00:00 | | 2002-08-30 | 36,11 | 1.150.600 | 36,64 | 35,50 | 35,94 | 00:00:00 | | 2002-09-03 | 34,66 | 1.349.200 | 36,24 | 34,30 | 36,10 | 00:00:00 | | 2002-09-04 | 36,12 | 2.643.200 | 36,40 | 34,33 | 34,65 | 00:00:00 | | 2002-09-05 | 36,30 | 2.648.000 | 37,28 | 35,60 | 36,38 | 00:00:00 | | 2002-09-06 | 38,85 | 2.183.800 | 39,00 | 36,60 | 36,61 | 00:00:00 | | 2002-09-09 | 39,73 | 1.991.000 | 39,99 | 38,25 | 38,74 | 00:00:00 | | 2002-09-10 | 39,97 | 2.585.800 | 40,37 | 38,75 | 39,79 | 00:00:00 | | 2002-09-11 | 40,61 | 1.415.200 | 41,05 | 39,91 | 40,09 | 00:00:00 | | 2002-09-12 | 39,77 | 1.902.400 | 40,51 | 39,55 | 40,51 | 00:00:00 | | 2002-09-13 | 40,88 | 1.381.200 | 41,05 | 39,34 | 39,70 | 00:00:00 | | 2002-09-16 | 41,97 | 1.448.000 | 42,21 | 40,59 | 40,60 | 00:00:00 | | 2002-09-17 | 40,19 | 2.877.600 | 42,59 | 39,91 | 42,20 | 00:00:00 | | 2002-09-18 | 41,07 | 1.294.200 | 41,79 | 39,85 | 40,10 | 00:00:00 | | 2002-09-19 | 39,85 | 1.495.600 | 41,05 | 39,40 | 40,85 | 00:00:00 | | 2002-09-20 | 39,50 | 1.825.200 | 40,74 | 39,16 | 40,45 | 00:00:00 | | 2002-09-23 | 37,56 | 2.058.600 | 39,30 | 37,15 | 39,25 | 00:00:00 | | 2002-09-24 | 37,42 | 2.133.800 | 37,95 | 36,12 | 37,03 | 00:00:00 | | 2002-09-25 | 37,70 | 2.002.800 | 38,22 | 36,80 | 37,45 | 00:00:00 | | 2002-09-26 | 38,25 | 986.600 | 38,90 | 37,54 | 37,96 | 00:00:00 | | 2002-09-27 | 36,96 | 1.787.800 | 38,58 | 36,85 | 38,24 | 00:00:00 | | 2002-09-30 | 35,64 | 2.592.400 | 36,75 | 34,82 | 36,66 | 00:00:00 | | 2002-10-01 | 35,25 | 3.191.400 | 35,50 | 33,85 | 35,40 | 00:00:00 | | 2002-10-02 | 35,56 | 2.716.400 | 36,93 | 35,06 | 35,24 | 00:00:00 | | 2002-10-03 | 34,52 | 1.877.400 | 35,70 | 34,29 | 35,41 | 00:00:00 | | 2002-10-04 | 34,80 | 2.122.800 | 34,86 | 33,66 | 34,40 | 00:00:00 | | 2002-10-07 | 34,53 | 2.105.200 | 35,23 | 33,41 | 34,55 | 00:00:00 | | 2002-10-08 | 36,51 | 2.635.400 | 36,92 | 34,48 | 34,71 | 00:00:00 | | 2002-10-09 | 35,66 | 2.672.400 | 36,40 | 35,15 | 36,25 | 00:00:00 | | 2002-10-10 | 38,15 | 5.551.200 | 39,42 | 34,90 | 35,53 | 00:00:00 | | 2002-10-11 | 39,64 | 1.942.200 | 40,05 | 38,28 | 38,28 | 00:00:00 | | 2002-10-14 | 39,62 | 1.770.400 | 40,55 | 39,08 | 39,57 | 00:00:00 | | 2002-10-15 | 41,06 | 5.204.800 | 41,30 | 39,98 | 39,98 | 00:00:00 | | 2002-10-16 | 40,25 | 1.741.400 | 41,57 | 40,11 | 40,80 | 00:00:00 | | 2002-10-17 | 41,93 | 1.996.800 | 42,26 | 40,60 | 40,65 | 00:00:00 | | 2002-10-18 | 42,99 | 2.729.400 | 43,02 | 41,59 | 41,75 | 00:00:00 | | 2002-10-21 | 43,60 | 2.606.000 | 43,90 | 42,12 | 42,88 | 00:00:00 | | 2002-10-22 | 43,91 | 2.977.800 | 44,71 | 43,15 | 43,35 | 00:00:00 | | 2002-10-23 | 44,34 | 1.909.800 | 44,40 | 43,08 | 43,75 | 00:00:00 | | 2002-10-24 | 43,64 | 2.031.600 | 44,68 | 43,36 | 44,00 | 00:00:00 | | 2002-10-25 | 44,81 | 2.202.600 | 44,96 | 43,67 | 44,00 | 00:00:00 | | 2002-10-28 | 43,60 | 2.768.600 | 45,49 | 43,44 | 45,01 | 00:00:00 | | 2002-10-29 | 43,10 | 2.836.000 | 43,40 | 41,52 | 42,29 | 00:00:00 | | 2002-10-30 | 41,99 | 2.353.800 | 43,14 | 41,51 | 43,02 | 00:00:00 | | 2002-10-31 | 41,85 | 1.548.800 | 42,87 | 41,50 | 41,89 | 00:00:00 | | 2002-11-01 | 44,06 | 1.524.200 | 44,20 | 41,63 | 42,00 | 00:00:00 | | 2002-11-04 | 43,28 | 1.543.800 | 44,61 | 43,28 | 44,41 | 00:00:00 | | 2002-11-05 | 43,99 | 1.434.000 | 44,34 | 42,82 | 43,17 | 00:00:00 | | 2002-11-06 | 44,28 | 1.880.400 | 44,83 | 43,56 | 44,08 | 00:00:00 | | 2002-11-07 | 42,57 | 2.624.400 | 44,00 | 42,32 | 44,00 | 00:00:00 | | 2002-11-08 | 42,98 | 1.376.000 | 43,35 | 42,25 | 42,70 | 00:00:00 | | 2002-11-11 | 41,77 | 1.035.600 | 43,04 | 41,35 | 43,04 | 00:00:00 | | 2002-11-12 | 42,59 | 1.561.800 | 43,13 | 41,71 | 41,79 | 00:00:00 | | 2002-11-13 | 43,26 | 1.788.600 | 43,38 | 41,60 | 42,60 | 00:00:00 | | 2002-11-14 | 43,98 | 1.388.200 | 44,57 | 43,38 | 43,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
