Mercados españoles cerrados

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,22-0,04 (-0,06%)
Al cierre: 04:00PM EDT
70,22 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202470,0670,8069,6970,2270,221.026.300
25 abr 202471,2071,5869,7070,2670,262.364.300
24 abr 202469,8470,9869,6670,9470,941.136.000
23 abr 202470,2971,6170,2870,3570,35843.200
22 abr 202471,6671,8970,5370,7670,761.344.600
19 abr 202470,0771,5569,9271,2271,221.570.600
18 abr 202469,2569,9468,9869,8769,871.685.900
17 abr 202466,0868,8765,0068,8168,812.071.400
16 abr 202468,8368,8367,3567,8967,891.643.000
15 abr 202470,5370,7668,4769,0169,011.285.700
12 abr 202471,7271,7270,3970,4870,48743.300
11 abr 202472,7073,5372,0272,1572,15945.700
10 abr 202472,2072,6871,0172,0172,011.055.600
09 abr 202471,5473,0271,5472,9372,931.049.600
08 abr 202470,8672,5670,8072,0672,061.004.700
05 abr 202471,4171,9771,0771,1871,181.034.700
04 abr 202471,7273,0071,4671,6871,68881.300
03 abr 202472,7873,1371,6771,7771,77852.200
02 abr 202473,3873,4072,0472,2272,221.165.700
01 abr 202474,7375,1973,1073,3473,341.324.700
28 mar 202475,0776,2874,4776,1476,141.461.700
27 mar 202472,4274,5572,4274,3274,321.185.200
26 mar 202474,9275,0172,8272,8372,831.683.000
25 mar 202474,8674,9573,8974,8274,822.006.100
22 mar 202475,0175,3374,0974,4774,47981.100
21 mar 202473,8274,4372,7674,3574,351.352.000
20 mar 202473,8373,9772,9273,9573,951.146.800
19 mar 202473,6174,5373,0074,0674,061.748.800
18 mar 202474,2874,4073,2273,3873,381.794.600
15 mar 202474,4675,8773,9173,9473,9410.532.600
14 mar 202474,9375,1073,4274,9074,902.175.100
13 mar 202475,3977,4275,2675,3175,311.794.900
12 mar 202474,8775,9274,6675,6875,681.391.600
11 mar 202472,8275,3972,8275,0075,001.802.200
08 mar 202472,8273,2572,2972,4572,451.066.000
07 mar 202472,0772,7471,5472,6172,611.576.900
06 mar 202472,5774,3271,3671,9671,962.525.600
05 mar 202470,0870,6769,1169,6569,651.624.600
04 mar 202473,8073,9070,3370,4570,452.261.400
01 mar 202474,6574,6572,6473,8873,881.402.500
29 feb 202474,4475,0273,9074,0874,082.670.300
29 feb 20240.61 Dividendo
28 feb 202473,9374,5673,7974,3973,781.167.100
27 feb 202473,6074,4172,9174,2273,611.492.200
26 feb 202473,1573,8872,9073,4372,831.115.600
23 feb 202473,9174,3072,9273,3572,751.351.400
22 feb 202472,0373,8572,0173,6573,051.298.700
21 feb 202471,9372,7471,4272,5071,911.108.800
20 feb 202472,1072,6071,2971,6471,051.280.800
16 feb 202473,3973,4872,1872,2571,66876.300
15 feb 202473,8374,2273,5373,7073,101.301.600
14 feb 202474,0674,2673,2273,8473,23931.500
13 feb 202474,7375,0573,3874,0973,481.246.400
12 feb 202474,6776,3974,5575,7675,141.069.800
09 feb 202474,8574,8573,5974,6774,06941.700
08 feb 202473,8274,7272,0674,6674,051.891.800
07 feb 202474,9274,9773,1973,6673,061.613.500
06 feb 202474,0075,8274,0074,5273,911.671.500
05 feb 202473,3974,2272,1174,0473,432.192.100
02 feb 202473,1375,0572,4074,1373,522.667.600
01 feb 202477,5379,0071,5773,5072,907.420.100
31 ene 202485,8585,8783,9784,0983,402.906.700
30 ene 202484,8186,0184,1385,9185,211.289.000
29 ene 202487,2387,5085,7185,8485,141.553.300
26 ene 202487,2287,6886,2887,3986,67917.100
25 ene 202486,0387,0085,6586,9286,21709.700
24 ene 202487,7387,7385,4285,5784,87684.200
23 ene 202487,4288,0087,2587,3086,58882.900
22 ene 202486,9787,6886,1687,1386,42876.300
19 ene 202486,0386,6084,3886,2585,541.219.600
18 ene 202485,0885,7684,7985,5784,87783.600
17 ene 202485,3385,8384,6984,9484,24902.700
16 ene 202486,7386,7385,2085,8185,111.225.700
12 ene 202487,4988,3486,8286,8786,16951.700
11 ene 202487,1287,4985,9287,0086,291.152.200
10 ene 202486,6887,4386,6487,1986,48875.100
09 ene 202487,0387,6186,3186,6285,91992.500
08 ene 202488,3788,3786,6087,5986,871.258.600
05 ene 202487,8589,7187,5988,5987,861.814.600
04 ene 202487,0088,4386,9188,2187,491.614.200
03 ene 202487,0089,7186,6887,3486,622.243.400
02 ene 202486,4387,6086,2087,1386,421.250.200
29 dic 202386,7487,3085,9386,3985,68844.100
28 dic 202386,8887,3086,4786,8986,18530.800
27 dic 202387,1687,4186,4986,8686,15511.900
26 dic 202387,2887,9986,9087,2586,53626.100
22 dic 202385,9487,6285,6487,2786,55758.700
21 dic 202385,7186,5085,3385,8585,15872.900
20 dic 202384,4286,4984,0985,2484,541.016.300
19 dic 202384,6385,5384,0385,0684,361.627.000
18 dic 202385,5285,7084,2084,4183,721.289.100
15 dic 202385,2686,0084,4884,9584,253.585.500
14 dic 202385,6386,5784,7885,0484,341.933.300
13 dic 202383,4084,8682,4084,8584,151.531.400
12 dic 202384,5584,5583,4383,6082,911.265.100
11 dic 202384,4084,8983,7284,4283,731.043.800
08 dic 202386,0886,2484,4684,5083,811.070.000
07 dic 202385,5486,7685,0486,0285,31781.600
06 dic 202385,2286,3185,0785,5184,81954.300
05 dic 202385,2485,4984,4585,0784,371.114.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...