Correo

ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	102.57	103.88	102.15	103.37	103.37	2,223,100
25 may 2023	101.87	104.14	101.53	102.34	102.34	2,951,300
24 may 2023	102.69	103.49	101.37	101.46	101.46	2,497,700
23 may 2023	103.89	104.02	101.75	101.88	101.88	2,562,000
22 may 2023	104.97	105.83	104.50	104.62	104.62	2,815,300
19 may 2023	100.91	105.39	99.00	104.76	104.76	5,952,400
18 may 2023	103.99	105.81	102.26	105.38	105.38	3,706,800
17 may 2023	103.56	105.70	102.31	103.79	103.79	3,345,300
16 may 2023	103.69	103.81	102.33	102.93	102.93	3,029,000
15 may 2023	105.37	105.55	103.51	104.39	104.39	2,389,500
12 may 2023	103.00	104.67	102.49	104.51	104.51	1,978,000
11 may 2023	101.95	102.63	100.96	102.53	102.53	1,991,600
10 may 2023	104.99	105.23	101.15	101.95	101.95	2,612,300
09 may 2023	104.05	104.36	103.23	104.08	104.08	2,045,300
08 may 2023	104.20	105.15	103.53	104.83	104.83	1,385,800
05 may 2023	103.65	105.18	103.57	104.44	104.44	1,765,300
04 may 2023	104.01	104.70	102.22	102.83	102.83	1,220,600
03 may 2023	104.85	105.65	103.94	103.99	103.99	1,429,700
02 may 2023	105.38	105.38	102.73	104.77	104.77	1,458,000
01 may 2023	106.51	106.97	105.34	105.75	105.75	1,255,400
28 abr 2023	105.39	106.79	105.25	106.73	106.73	1,420,800
27 abr 2023	105.14	105.83	104.32	105.55	105.55	1,239,400
26 abr 2023	102.90	105.65	102.58	104.70	104.70	1,600,400
25 abr 2023	105.87	106.04	103.67	104.04	104.04	1,726,600
24 abr 2023	106.23	107.04	105.67	106.41	106.41	1,767,100
21 abr 2023	106.26	107.25	105.88	106.32	106.32	1,143,900
20 abr 2023	103.78	106.26	103.41	106.03	106.03	1,925,200
19 abr 2023	103.07	104.71	102.86	104.26	104.26	1,201,400
18 abr 2023	104.85	104.98	102.98	103.69	103.69	1,695,800
17 abr 2023	104.73	105.07	103.50	104.18	104.18	2,043,400
14 abr 2023	104.25	106.22	103.69	104.60	104.60	1,324,700
13 abr 2023	103.24	104.33	102.40	104.19	104.19	1,731,800
12 abr 2023	105.56	105.68	102.76	102.89	102.89	1,652,300
11 abr 2023	106.85	107.26	104.85	105.13	105.13	1,943,300
10 abr 2023	105.74	107.23	105.61	106.64	106.64	1,716,800
06 abr 2023	106.19	106.54	104.94	106.22	106.22	1,709,000
05 abr 2023	107.81	107.87	106.06	106.46	106.46	2,567,100
04 abr 2023	109.10	110.15	108.35	108.53	108.53	2,280,100
03 abr 2023	105.98	108.79	105.93	108.63	108.63	3,637,300
31 mar 2023	103.79	106.21	103.42	106.13	106.13	3,723,300
30 mar 2023	103.84	104.85	102.63	103.13	103.13	1,884,600
29 mar 2023	101.62	103.61	100.70	102.47	102.47	3,190,200
28 mar 2023	100.91	103.49	100.91	103.14	103.14	2,270,700
27 mar 2023	101.79	101.99	100.46	100.63	100.63	1,876,600
24 mar 2023	101.44	102.11	99.68	101.33	101.33	2,543,800
23 mar 2023	102.61	103.40	100.74	101.63	101.63	1,892,800
22 mar 2023	105.19	105.79	102.59	102.61	102.61	3,797,300
21 mar 2023	103.58	104.56	102.85	104.14	104.14	2,110,100
20 mar 2023	102.74	103.20	101.36	102.14	102.14	2,030,400
17 mar 2023	102.27	102.58	101.06	102.06	102.06	2,866,700
16 mar 2023	101.58	103.28	101.15	103.24	103.24	3,167,700
15 mar 2023	102.11	103.10	100.95	102.30	102.30	3,074,300
14 mar 2023	104.57	104.99	102.81	103.68	103.68	2,221,900
13 mar 2023	102.90	104.86	102.20	103.39	103.39	2,920,400
13 mar 2023	0.335 Dividendo
10 mar 2023	105.65	106.33	103.83	104.17	103.83	2,458,100
09 mar 2023	108.91	108.97	105.27	105.56	105.22	2,034,100
08 mar 2023	110.04	110.37	108.28	109.04	108.69	1,903,100
07 mar 2023	112.57	112.76	109.66	109.86	109.51	2,741,600
06 mar 2023	112.12	113.57	111.74	112.40	112.04	2,365,000
03 mar 2023	111.01	112.50	110.71	112.43	112.07	2,247,500
02 mar 2023	110.66	111.07	109.48	111.01	110.65	2,569,500
01 mar 2023	106.98	110.80	105.10	110.67	110.31	5,081,600
28 feb 2023	110.91	111.89	110.40	110.54	110.18	3,519,300
27 feb 2023	112.74	112.80	110.69	110.92	110.56	1,993,000
24 feb 2023	110.44	111.85	109.84	111.46	111.10	2,103,500
23 feb 2023	112.22	112.53	110.56	111.49	111.13	1,875,600
22 feb 2023	112.98	113.93	112.00	112.66	112.30	3,075,300
21 feb 2023	114.50	114.95	112.73	112.91	112.55	2,446,700
17 feb 2023	114.97	116.17	114.67	115.69	115.32	1,473,100
16 feb 2023	115.03	116.69	114.53	115.32	114.95	2,351,100
15 feb 2023	115.88	117.25	115.18	116.64	116.26	1,671,700
14 feb 2023	116.78	117.33	114.94	116.80	116.42	1,928,400
13 feb 2023	115.75	117.20	115.12	116.78	116.40	1,751,800
10 feb 2023	114.75	115.32	113.76	115.18	114.81	1,371,000
09 feb 2023	115.68	117.04	114.91	115.02	114.65	2,140,900
08 feb 2023	113.88	114.50	111.91	114.49	114.12	2,691,000
07 feb 2023	114.74	114.77	112.03	114.49	114.12	2,535,900
06 feb 2023	115.10	116.79	114.68	115.71	115.34	2,073,500
03 feb 2023	115.87	116.32	114.79	115.32	114.95	3,780,600
02 feb 2023	118.96	119.21	115.73	116.09	115.72	3,553,500
01 feb 2023	119.02	119.32	116.15	118.52	118.14	2,213,400
31 ene 2023	119.12	119.46	117.72	118.19	117.81	2,208,200
30 ene 2023	118.69	119.97	118.26	119.00	118.62	1,690,000
27 ene 2023	120.77	121.86	119.38	119.48	119.10	1,887,200
26 ene 2023	120.29	121.16	119.40	120.71	120.32	1,847,300
25 ene 2023	116.91	120.22	116.19	120.20	119.81	1,674,500
24 ene 2023	116.23	117.90	115.45	117.72	117.34	1,881,700
23 ene 2023	116.10	116.28	115.00	115.78	115.41	2,132,700
20 ene 2023	115.05	116.30	114.33	115.73	115.36	2,240,800
19 ene 2023	116.39	116.94	115.67	115.75	115.38	1,618,800
18 ene 2023	119.98	120.15	117.30	117.38	117.00	1,762,200
17 ene 2023	119.92	120.01	119.04	119.76	119.37	1,708,200
13 ene 2023	118.51	120.13	118.14	120.01	119.62	2,339,400
12 ene 2023	119.48	119.58	117.95	118.75	118.37	2,747,100
11 ene 2023	120.04	120.27	119.02	119.54	119.16	2,533,900
10 ene 2023	118.73	120.04	118.73	119.79	119.40	1,596,300
09 ene 2023	120.75	121.25	118.61	118.73	118.35	2,581,300
06 ene 2023	119.42	122.45	119.17	121.57	121.18	2,467,900
05 ene 2023	116.94	118.97	116.47	118.40	118.02	2,058,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...