Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ROSS STORES (ROST)ROSS STORES (ROST)

0,100,10 %
104,19

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
20/08/2019 103,020 104,190 0,10 105,080 102,600 2.255.086
19/08/2019 104,885 104,090 0,88 105,400 103,330 1.697.125
16/08/2019 102,580 103,180 1,75 103,650 102,270 1.900.313
15/08/2019 103,190 101,410 -0,74 103,450 100,680 1.978.644
14/08/2019 104,540 102,170 -4,01 104,540 102,070 2.393.913
13/08/2019 103,240 106,440 3,06 108,040 102,260 1.669.025
12/08/2019 105,180 103,280 -2,10 105,450 102,920 1.719.314
09/08/2019 106,900 105,500 -1,44 107,120 104,960 1.539.407
08/08/2019 104,680 107,040 3,01 107,233 104,470 1.861.746
07/08/2019 102,070 103,910 0,51 104,220 101,550 1.767.595
06/08/2019 101,560 103,380 2,13 103,610 101,060 1.606.937
05/08/2019 102,320 101,220 -2,19 103,075 100,160 2.182.992
02/08/2019 103,530 103,490 -0,08 104,450 102,940 1.563.818
01/08/2019 106,690 103,570 -2,32 107,080 102,490 1.586.752
31/07/2019 106,190 106,030 -0,29 107,040 104,420 1.472.845
30/07/2019 106,150 106,340 -0,16 106,480 105,470 1.216.196
29/07/2019 106,550 106,510 -0,30 106,920 106,000 1.060.922
26/07/2019 105,850 106,830 1,24 107,055 105,090 1.205.256
25/07/2019 104,280 105,520 -0,41 105,990 104,280 1.703.549
24/07/2019 105,940 105,950 -0,15 106,610 105,503 1.508.503
23/07/2019 106,110 106,110 0,16 106,630 105,320 1.302.599
22/07/2019 107,060 105,940 -0,63 107,480 105,660 1.897.436
19/07/2019 107,770 106,610 -0,40 108,200 106,510 2.734.012
18/07/2019 107,380 107,040 -0,23 107,630 106,370 2.206.703
17/07/2019 106,910 107,290 0,45 107,930 106,570 1.770.642
16/07/2019 106,550 106,810 0,43 107,450 106,000 2.024.488
15/07/2019 106,170 106,350 0,31 107,240 104,940 2.380.112
12/07/2019 103,510 106,020 3,03 106,780 103,080 3.693.101
11/07/2019 103,000 102,900 0,28 103,250 102,370 1.592.374
10/07/2019 102,590 102,610 0,62 102,960 101,380 1.529.802
09/07/2019 101,500 101,980 0,39 102,560 101,175 1.859.021
08/07/2019 100,780 101,580 0,69 101,710 100,200 1.367.610
05/07/2019 98,860 100,880 0,88 100,910 98,860 1.596.720
03/07/2019 98,400 100,000 1,85 100,040 98,390 1.211.912
02/07/2019 98,790 98,180 -0,81 99,390 97,530 2.140.009
01/07/2019 100,530 98,980 -0,14 101,920 98,560 2.731.325
28/06/2019 100,650 99,120 -1,41 101,460 99,060 7.834.398
27/06/2019 99,600 100,540 -1,82 100,630 98,840 3.570.112
26/06/2019 102,070 102,400 0,88 103,110 101,430 1.934.684
25/06/2019 102,840 101,510 -1,30 103,090 101,290 2.345.044
24/06/2019 103,000 102,850 -1,07 104,260 101,900 1.945.501
21/06/2019 104,650 103,960 -0,58 105,150 103,900 3.028.848
20/06/2019 104,070 104,570 1,15 105,310 103,630 1.825.591
19/06/2019 102,830 103,380 0,75 103,580 101,710 1.751.208
18/06/2019 102,330 102,610 1,15 103,850 102,045 2.462.371
17/06/2019 100,980 101,440 0,47 102,130 100,410 2.348.595
14/06/2019 100,770 100,970 0,43 101,685 100,430 2.551.799
13/06/2019 98,980 100,540 2,27 100,570 97,590 2.212.845
12/06/2019 98,790 98,310 -0,16 99,500 98,240 1.907.706
11/06/2019 98,630 98,470 0,48 99,160 97,865 2.652.929
10/06/2019 99,100 98,000 -1,17 100,400 97,810 2.601.433
07/06/2019 96,850 99,160 3,12 99,550 96,750 3.174.613
06/06/2019 95,250 96,160 1,23 96,460 94,790 2.188.311
05/06/2019 94,930 94,990 0,37 95,650 94,440 1.728.799
04/06/2019 92,800 94,640 2,82 94,740 92,790 2.326.182
03/06/2019 92,930 92,040 -1,02 93,750 91,540 2.392.671
31/05/2019 91,840 92,990 0,10 93,260 91,460 2.194.704
30/05/2019 90,650 92,900 2,88 92,950 90,610 2.531.530
29/05/2019 90,770 90,300 -1,13 91,730 89,550 3.068.428
28/05/2019 93,690 91,330 -1,56 95,650 91,280 5.070.910
24/05/2019 92,580 92,780 -1,83 94,000 91,590 5.842.989
23/05/2019 93,940 94,510 -0,02 94,940 92,780 3.101.183
22/05/2019 96,830 94,530 -2,95 96,830 94,120 2.991.982
21/05/2019 96,440 97,400 0,76 97,800 95,310 2.734.399
20/05/2019 96,770 96,670 -0,55 97,520 96,440 2.545.251
17/05/2019 95,400 97,200 1,38 97,390 95,260 2.362.470
16/05/2019 94,930 95,880 1,46 97,000 94,930 1.614.053
15/05/2019 93,700 94,500 0,04 94,880 93,190 1.642.675
14/05/2019 94,000 94,460 1,08 95,090 93,470 2.487.667
13/05/2019 95,780 93,450 -4,14 96,475 92,720 2.811.038
10/05/2019 96,490 97,490 0,49 98,110 95,050 1.913.171
09/05/2019 95,920 97,010 0,19 97,520 95,600 1.445.446
08/05/2019 95,570 96,830 1,12 97,480 94,600 1.512.021
07/05/2019 96,750 95,760 -1,67 96,760 95,120 1.604.058
06/05/2019 95,730 97,390 0,27 97,680 95,553 1.085.691
03/05/2019 96,950 97,130 0,80 97,240 96,340 1.311.615
02/05/2019 96,010 96,360 0,50 96,830 95,900 1.885.117
01/05/2019 97,500 95,880 -1,82 97,640 95,800 1.796.976
30/04/2019 98,270 97,660 -0,62 98,430 97,090 2.204.644
29/04/2019 98,430 98,270 -0,28 99,812 98,140 1.594.596
26/04/2019 98,320 98,550 0,54 98,630 97,500 1.437.800
25/04/2019 97,570 98,020 -0,55 98,725 97,190 1.471.185
24/04/2019 97,940 98,560 0,72 99,530 97,710 2.329.654
23/04/2019 98,230 97,860 0,08 98,360 97,230 1.980.470
22/04/2019 99,600 97,780 -2,22 100,010 97,130 1.553.926
18/04/2019 100,450 100,000 0,08 100,765 99,820 2.393.653
17/04/2019 99,320 99,920 1,05 100,120 99,180 1.305.707
16/04/2019 98,460 98,880 0,89 99,160 98,055 1.327.175
15/04/2019 97,280 98,010 0,66 98,350 97,000 1.418.639
12/04/2019 97,820 97,370 -0,27 98,380 97,000 1.840.912
11/04/2019 98,620 97,630 -0,72 98,950 97,090 1.929.556
10/04/2019 98,060 98,340 0,81 98,750 97,680 1.549.181
09/04/2019 97,970 97,550 -1,14 98,430 97,340 1.279.375
08/04/2019 98,200 98,670 0,26 98,990 97,620 1.419.082
05/04/2019 97,790 98,410 0,95 98,930 97,490 2.290.896
04/04/2019 95,060 97,480 2,63 97,600 94,970 1.964.646
03/04/2019 94,360 94,980 1,30 95,110 93,580 1.712.714
02/04/2019 94,120 93,760 -0,53 94,240 93,450 1.815.009
01/04/2019 93,770 94,260 1,25 94,340 92,940 2.419.156
29/03/2019 92,460 93,100 1,29 93,510 92,070 2.146.536
28/03/2019 92,090 91,910 0,27 93,000 91,460 1.898.191
27/03/2019 91,000 91,660 0,84 92,340 90,750 2.310.868
26/03/2019 90,260 90,900 1,22 91,170 90,043 1.836.901
25/03/2019 89,240 89,800 0,30 90,660 89,030 1.598.113
22/03/2019 91,070 89,530 -2,15 91,460 89,460 2.317.566
21/03/2019 91,350 91,500 -0,01 91,920 91,030 1.483.811
20/03/2019 91,700 91,510 -0,23 92,020 91,150 2.175.943
19/03/2019 91,200 91,720 0,65 92,380 90,865 2.557.651
18/03/2019 89,650 91,130 1,37 91,330 89,650 2.868.508
15/03/2019 89,090 89,900 0,74 90,000 88,610 5.396.215
14/03/2019 90,460 89,240 -1,60 90,460 88,305 3.705.700
13/03/2019 91,260 90,690 -0,52 91,579 90,650 2.003.874
12/03/2019 90,830 91,160 0,46 91,190 90,030 2.115.324
11/03/2019 89,320 90,740 1,89 90,940 89,000 2.375.160
08/03/2019 91,480 89,060 -3,63 91,690 88,645 3.054.534
07/03/2019 93,580 92,410 -2,14 93,804 91,120 3.557.164
06/03/2019 94,000 94,430 0,28 96,500 93,500 4.321.599
05/03/2019 95,110 94,170 0,61 95,470 93,440 3.490.882
04/03/2019 95,420 93,600 -1,33 95,565 93,170 1.752.954
01/03/2019 95,780 94,860 0,03 96,210 94,566 1.993.579
28/02/2019 94,860 94,830 0,05 95,420 93,970 2.669.417
27/02/2019 93,820 94,780 0,47 95,220 93,540 2.657.547
26/02/2019 93,910 94,340 0,51 94,830 93,631 2.008.334
25/02/2019 94,700 93,860 -0,54 95,210 93,720 1.822.628
22/02/2019 93,630 94,370 0,90 94,420 93,490 1.520.912
21/02/2019 93,930 93,530 -0,47 94,010 93,150 1.597.037
20/02/2019 93,750 93,970 0,32 94,350 93,350 2.216.538
19/02/2019 93,980 93,670 -0,36 93,980 92,800 2.190.108
15/02/2019 94,320 94,010 0,77 94,690 93,560 2.342.623
14/02/2019 94,130 93,290 -1,43 94,150 92,360 1.991.494
13/02/2019 95,130 94,640 -0,13 95,140 93,910 2.160.665
12/02/2019 94,630 94,760 0,67 95,130 94,035 1.539.407
11/02/2019 93,250 94,130 1,27 94,650 92,970 1.741.007
08/02/2019 92,330 92,950 0,39 93,190 92,070 1.630.356
07/02/2019 92,160 92,590 -0,08 92,710 91,570 1.489.062
06/02/2019 92,920 92,660 -0,57 93,005 91,710 1.343.314
05/02/2019 92,300 93,190 0,92 93,390 92,120 1.531.072
04/02/2019 91,750 92,340 0,66 92,340 91,030 1.935.541
01/02/2019 92,450 91,730 -0,42 92,540 91,060 1.815.492
31/01/2019 92,270 92,120 -0,18 92,630 91,650 2.752.031
30/01/2019 91,830 92,290 0,90 92,810 91,310 1.574.638
29/01/2019 91,540 91,470 -0,08 91,600 90,600 1.685.694
28/01/2019 92,250 91,540 -1,05 92,250 90,940 2.352.477
25/01/2019 92,230 92,510 1,44 92,693 91,720 1.665.901
24/01/2019 91,840 91,200 -0,34 91,840 90,340 2.519.134
23/01/2019 91,860 91,510 -0,13 91,880 90,660 1.638.003
22/01/2019 92,180 91,630 -1,48 92,780 90,960 2.383.359
18/01/2019 91,680 93,010 2,43 93,365 90,888 2.931.486
17/01/2019 89,670 90,800 0,61 90,880 89,250 2.408.347
16/01/2019 91,000 90,250 -0,66 91,700 89,950 2.184.208
15/01/2019 90,610 90,850 0,24 91,400 90,220 2.818.657
14/01/2019 90,440 90,630 -0,64 91,680 90,110 2.294.849
11/01/2019 90,590 91,210 0,53 92,065 90,380 2.104.992
10/01/2019 88,100 90,730 0,43 90,820 87,410 2.829.989
09/01/2019 91,870 90,340 -1,31 91,903 89,890 3.303.613
08/01/2019 89,410 91,540 2,93 91,740 88,860 4.562.906
07/01/2019 84,750 88,930 4,21 90,010 84,260 3.857.846
04/01/2019 84,040 85,340 2,72 86,010 83,370 3.071.883
03/01/2019 82,960 83,080 -0,84 84,320 81,911 2.971.691
02/01/2019 81,800 83,780 0,70 83,980 81,800 2.465.933
31/12/2018 82,060 83,200 1,99 83,240 81,730 2.327.683
28/12/2018 82,130 81,580 -0,32 82,830 80,510 2.258.772
27/12/2018 80,770 81,840 0,06 81,890 78,740 3.096.822
26/12/2018 76,550 81,790 7,20 81,930 76,510 3.862.057
24/12/2018 77,020 76,300 -0,88 77,670 75,910 1.541.043
21/12/2018 77,620 76,980 -0,23 80,050 76,765 6.244.385
20/12/2018 78,230 77,160 -1,67 78,740 76,190 2.646.878
19/12/2018 79,270 78,470 -0,53 80,780 78,050 2.920.879
18/12/2018 79,150 78,890 0,78 79,920 78,650 2.857.240
17/12/2018 78,980 78,280 -1,17 79,340 77,780 3.871.760
14/12/2018 80,310 79,210 -1,99 81,660 79,030 3.367.977
13/12/2018 81,260 80,820 -0,10 81,670 79,840 2.956.181
12/12/2018 82,200 80,900 0,43 82,590 80,580 3.054.674
11/12/2018 80,860 80,550 0,67 81,350 79,930 3.006.035
10/12/2018 78,370 80,010 2,13 80,200 77,420 3.557.565
07/12/2018 81,020 78,340 -3,97 81,390 77,950 3.474.434
06/12/2018 80,680 81,580 -0,22 81,630 78,520 4.090.737
04/12/2018 84,980 81,760 -3,53 85,420 81,020 4.881.220
03/12/2018 88,330 84,750 -3,25 88,970 84,600 5.195.503
30/11/2018 85,800 87,600 1,93 87,715 85,800 7.363.044
29/11/2018 86,220 85,940 -0,57 86,720 85,330 3.375.384
28/11/2018 83,320 86,430 4,47 86,540 83,230 5.926.867
27/11/2018 80,740 82,730 2,22 82,740 80,530 6.020.955
26/11/2018 81,470 80,930 0,71 82,195 80,000 4.580.843
23/11/2018 81,020 80,360 -1,56 81,420 79,798 2.208.860
21/11/2018 84,500 81,630 -1,22 85,000 80,760 4.443.761
20/11/2018 84,400 82,640 -9,38 88,830 82,040 7.938.161
19/11/2018 95,000 91,190 -4,29 95,660 89,620 5.759.637
16/11/2018 95,650 95,280 -1,24 95,930 93,480 3.772.412
15/11/2018 96,920 96,480 -1,45 97,470 95,210 4.229.013
14/11/2018 100,980 97,900 -2,34 101,980 97,810 4.690.401
13/11/2018 101,760 100,250 -1,49 102,250 99,660 3.332.958
12/11/2018 102,760 101,770 -0,96 103,770 101,340 2.394.380
09/11/2018 103,390 102,760 -0,55 103,510 101,870 2.060.950
08/11/2018 102,840 103,330 0,56 104,350 102,060 2.072.290
07/11/2018 102,090 102,750 1,25 102,990 100,420 2.207.934
06/11/2018 101,160 101,480 0,22 101,708 100,180 1.896.893
05/11/2018 100,430 101,260 1,23 101,400 99,220 1.924.774
02/11/2018 99,240 100,030 1,64 100,480 98,080 2.939.401
01/11/2018 99,230 98,420 -0,59 99,750 97,650 2.622.752
31/10/2018 100,280 99,000 -0,78 101,200 98,600 3.232.188
30/10/2018 98,590 99,780 1,53 100,798 98,480 2.635.038
29/10/2018 97,870 98,280 1,60 100,350 96,800 3.665.312
26/10/2018 94,080 96,730 0,34 97,160 93,619 2.832.064
25/10/2018 95,710 96,400 1,04 97,300 94,560 2.122.975
24/10/2018 95,780 95,410 -0,77 98,350 95,215 2.590.736
23/10/2018 95,770 96,150 -0,54 96,500 93,860 2.294.236
22/10/2018 94,950 96,670 2,09 97,150 94,950 1.645.229
19/10/2018 96,850 94,690 -1,29 96,850 94,580 2.856.286
18/10/2018 97,310 95,930 -1,06 97,970 95,210 2.152.805
17/10/2018 98,060 96,960 -1,38 98,490 95,510 3.186.127
16/10/2018 97,680 98,320 1,75 98,530 96,570 2.028.992
15/10/2018 95,750 96,630 0,79 97,430 95,520 2.262.978
12/10/2018 95,050 95,870 1,64 96,430 94,300 2.986.228
11/10/2018 94,950 94,320 -0,74 96,858 94,020 3.261.022
10/10/2018 97,160 95,020 -2,19 97,350 94,890 2.819.435
09/10/2018 96,080 97,150 1,32 98,060 95,680 2.461.043
08/10/2018 94,570 95,880 1,32 96,110 94,530 1.868.361
05/10/2018 96,450 94,630 -0,53 96,450 93,920 2.341.993
04/10/2018 96,590 95,130 -1,66 96,980 94,920 2.844.243
03/10/2018 96,680 96,740 0,44 97,260 95,720 2.107.063
02/10/2018 98,450 96,320 -2,29 98,870 96,280 2.305.653
01/10/2018 99,990 98,580 -0,52 100,480 98,550 2.280.994
28/09/2018 99,370 99,100 -0,36 100,170 98,745 3.435.919
27/09/2018 99,370 99,460 0,29 99,640 98,770 2.076.433
26/09/2018 97,990 99,170 1,70 100,585 97,890 2.837.840
25/09/2018 97,640 97,510 0,23 98,490 97,170 3.511.532
24/09/2018 97,350 97,290 -0,21 98,750 97,160 3.662.593
21/09/2018 96,720 97,490 1,10 97,870 96,270 5.570.339
20/09/2018 96,980 96,430 -0,54 97,100 95,605 3.752.117
19/09/2018 96,690 96,950 0,01 97,390 96,010 3.411.184
18/09/2018 96,030 96,940 0,75 97,440 95,820 2.420.053
17/09/2018 96,890 96,220 -0,59 97,190 95,880 3.085.534
14/09/2018 97,090 96,790 -0,32 97,090 96,030 2.862.514
13/09/2018 97,550 97,100 -0,17 98,000 96,720 2.335.991
12/09/2018 98,130 97,270 -1,21 98,650 95,933 2.681.720
11/09/2018 97,950 98,460 0,56 98,700 97,590 2.313.253
10/09/2018 96,990 97,910 1,41 98,060 96,740 2.856.706
07/09/2018 97,130 96,550 -0,82 97,640 96,270 2.394.600
06/09/2018 97,530 97,350 -0,11 98,240 97,100 2.189.115
05/09/2018 97,700 97,460 -0,24 98,190 96,710 2.754.124
04/09/2018 96,160 97,690 1,99 97,760 95,740 4.261.467
31/08/2018 94,570 95,780 0,92 95,885 94,570 2.238.321
30/08/2018 95,440 94,910 -1,20 96,380 94,740 2.394.596
29/08/2018 94,720 96,060 1,53 96,235 93,890 2.639.655
28/08/2018 94,350 94,610 0,37 94,660 93,677 2.265.724
27/08/2018 95,630 94,260 -0,87 96,000 94,080 3.100.679
24/08/2018 92,000 95,090 0,06 97,850 91,320 7.361.034
23/08/2018 93,820 95,030 1,73 95,570 93,490 5.408.585
22/08/2018 93,140 93,410 0,56 94,100 92,740 3.247.637
publicidad
publicidad