XNAS
Datos históricos de C.H. Robinson Worldwide, Inc.
C.H. Robinson Worldwide, Inc. · CHRW
$142.30
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 17:18:25 UTC
- Variación en el periodo
- +13.57%
- Máximo
- US$210.33
- 22 de julio de 2026
- Mínimo
- US$123.64
- 14 de octubre de 2025
- Volumen medio diario
- 1.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 141.49 | 144.13 | 141.18 | 142.31 | +0.69% | 1.89 M |
| 8 oct 2026 | 135.18 | 142.97 | 134.08 | 141.34 | +4.56% | 2.46 M |
| 7 oct 2026 | 135.25 | 136.07 | 133.00 | 135.18 | +0.10% | 2.51 M |
| 6 oct 2026 | 140.83 | 141.00 | 133.31 | 135.05 | −3.95% | 3.96 M |
| 5 oct 2026 | 140.51 | 144.75 | 132.05 | 140.61 | −10.85% | 8.66 M |
| 2 oct 2026 | 155.06 | 158.35 | 154.29 | 157.72 | +2.99% | 1.6 M |
| 1 oct 2026 | 148.18 | 153.94 | 147.76 | 153.14 | +3.50% | 1.49 M |
| 30 sep 2026 | 151.74 | 151.88 | 147.79 | 147.96 | −1.17% | 1.04 M |
| 29 sep 2026 | 147.59 | 149.83 | 147.21 | 149.71 | +0.99% | 1.06 M |
| 28 sep 2026 | 146.23 | 148.98 | 145.02 | 148.24 | +0.77% | 987,059.532 |
| 25 sep 2026 | 145.98 | 147.55 | 145.40 | 147.10 | +0.62% | 1.15 M |
| 24 sep 2026 | 148.72 | 150.37 | 145.88 | 146.20 | −2.32% | 1.5 M |
| 23 sep 2026 | 149.81 | 151.40 | 147.39 | 149.67 | +0.07% | 1.27 M |
| 22 sep 2026 | 153.18 | 154.12 | 148.05 | 149.56 | −2.15% | 2.59 M |
| 21 sep 2026 | 153.66 | 154.98 | 149.95 | 152.84 | −0.10% | 1.4 M |
| 18 sep 2026 | 153.50 | 153.85 | 151.98 | 152.99 | −0.54% | 2.04 M |
| 17 sep 2026 | 154.50 | 154.70 | 151.60 | 153.82 | +0.23% | 1.1 M |
| 16 sep 2026 | 155.60 | 156.34 | 152.11 | 153.47 | −2.64% | 1.58 M |
| 15 sep 2026 | 156.87 | 158.07 | 155.46 | 157.63 | +0.20% | 1.25 M |
| 14 sep 2026 | 152.78 | 157.82 | 151.93 | 157.31 | +2.97% | 1.66 M |
| 11 sep 2026 | 152.42 | 155.00 | 151.80 | 152.78 | +0.24% | 884,802.634 |
| 10 sep 2026 | 150.65 | 152.84 | 150.21 | 152.42 | +1.31% | 1.7 M |
| 9 sep 2026 | 151.40 | 154.14 | 150.10 | 150.45 | +0.23% | 2.17 M |
| 8 sep 2026 | 149.48 | 152.23 | 147.45 | 150.10 | +1.67% | 1.28 M |
| 4 sep 2026 | 145.31 | 147.85 | 144.74 | 147.64 | +0.65% | 1.12 M |
| 3 sep 2026 | 146.78 | 147.63 | 144.02 | 146.69 | +1.02% | 769,319.891 |
| 2 sep 2026 | 147.92 | 148.05 | 145.00 | 145.20 | −1.81% | 1.08 M |
| 1 sep 2026 | 150.27 | 151.09 | 146.37 | 147.88 | −1.19% | 1.14 M |
| 31 ago 2026 | 150.09 | 151.49 | 148.86 | 149.66 | −0.49% | 1.41 M |
| 28 ago 2026 | 152.32 | 152.94 | 149.63 | 150.39 | −0.50% | 878,262.097 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.