Italia markets closed

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

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,30+1,43 (+2,05%)
In data: 03:40PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202470,0771,5569,9271,3071,30809.213
18 apr 202469,2569,9468,9869,8769,871.685.900
17 apr 202466,0868,8765,0068,8168,812.071.400
16 apr 202468,8368,8367,3567,8967,891.643.000
15 apr 202470,5370,7668,4769,0169,011.285.700
12 apr 202471,7271,7270,3970,4870,48743.300
11 apr 202472,7073,5372,0272,1572,15945.700
10 apr 202472,2072,6871,0172,0172,011.055.600
09 apr 202471,5473,0271,5472,9372,931.049.600
08 apr 202470,8672,5670,8072,0672,061.004.700
05 apr 202471,4171,9771,0771,1871,181.034.700
04 apr 202471,7273,0071,4671,6871,68881.300
03 apr 202472,7873,1371,6771,7771,77852.200
02 apr 202473,3873,4072,0472,2272,221.165.700
01 apr 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 gen 202485,8585,8783,9784,0983,402.906.700
30 gen 202484,8186,0184,1385,9185,211.289.000
29 gen 202487,2387,5085,7185,8485,141.553.300
26 gen 202487,2287,6886,2887,3986,67917.100
25 gen 202486,0387,0085,6586,9286,21709.700
24 gen 202487,7387,7385,4285,5784,87684.200
23 gen 202487,4288,0087,2587,3086,58882.900
22 gen 202486,9787,6886,1687,1386,42876.300
19 gen 202486,0386,6084,3886,2585,541.219.600
18 gen 202485,0885,7684,7985,5784,87783.600
17 gen 202485,3385,8384,6984,9484,24902.700
16 gen 202486,7386,7385,2085,8185,111.225.700
12 gen 202487,4988,3486,8286,8786,16951.700
11 gen 202487,1287,4985,9287,0086,291.152.200
10 gen 202486,6887,4386,6487,1986,48875.100
09 gen 202487,0387,6186,3186,6285,91992.500
08 gen 202488,3788,3786,6087,5986,871.258.600
05 gen 202487,8589,7187,5988,5987,861.814.600
04 gen 202487,0088,4386,9188,2187,491.614.200
03 gen 202487,0089,7186,6887,3486,622.243.400
02 gen 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
04 dic 202383,1985,9782,9985,7285,021.941.200
01 dic 202382,5383,7681,9283,2682,58871.300
30 nov 202381,0682,0880,0882,0581,383.134.900
30 nov 20230.61 Dividendo
29 nov 202382,1783,1181,3881,5780,301.131.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...