|
 Costco Wholesale - [Ticker: COST] |     | | Última Transacción | 83,380 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | -0,350 (-0.42%) | Rango 52 Semanas | [70,220 - 92,100] | | Máximo | 84,260 | Mínimo | 83,010 | | Volumen | 2.244.880 | Volumen Medio (3m) | 2.268.650 | | Demanda / Oferta | 83,050 x 100 - 83,380 x 500 | Yield | 0,86 | | Cierre Anterior | 83,730 | PER | 24,40% | | Apertura | 83,500 | EPS | 3,43 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 36 | Objetivo Estimado 1 Año | 86,830 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para COST desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 89,00 | 6.057.400 | 91,06 | 87,94 | 91,06 | 00:00:00 | | 2000-01-04 | 84,12 | 5.722.800 | 89,12 | 83,94 | 88,94 | 00:00:00 | | 2000-01-05 | 85,56 | 7.726.400 | 85,87 | 83,69 | 84,44 | 00:00:00 | | 2000-01-06 | 87,28 | 7.221.400 | 89,12 | 86,50 | 86,62 | 00:00:00 | | 2000-01-07 | 93,06 | 5.164.800 | 93,25 | 86,81 | 86,87 | 00:00:00 | | 2000-01-10 | 95,00 | 4.454.000 | 95,06 | 91,81 | 93,06 | 00:00:00 | | 2000-01-11 | 91,62 | 2.955.000 | 95,12 | 91,50 | 94,25 | 00:00:00 | | 2000-01-12 | 91,50 | 4.687.400 | 94,50 | 89,87 | 93,12 | 00:00:00 | | 2000-01-13 | 94,94 | 5.750.800 | 96,12 | 90,87 | 92,56 | 00:00:00 | | 2000-01-14 | 49,06 | 4.571.000 | 50,25 | 48,00 | 48,13 | 00:00:00 | | 2000-01-18 | 51,25 | 5.932.000 | 51,75 | 48,25 | 48,75 | 00:00:00 | | 2000-01-19 | 51,88 | 4.130.500 | 53,13 | 50,13 | 51,94 | 00:00:00 | | 2000-01-20 | 50,00 | 5.551.900 | 53,13 | 50,00 | 52,38 | 00:00:00 | | 2000-01-21 | 48,50 | 3.520.200 | 51,50 | 48,00 | 51,44 | 00:00:00 | | 2000-01-24 | 47,00 | 5.005.500 | 51,25 | 46,50 | 48,19 | 00:00:00 | | 2000-01-25 | 49,69 | 3.730.800 | 49,75 | 45,75 | 47,56 | 00:00:00 | | 2000-01-26 | 50,44 | 3.782.800 | 52,00 | 48,69 | 49,13 | 00:00:00 | | 2000-01-27 | 48,94 | 3.109.600 | 51,38 | 46,50 | 50,56 | 00:00:00 | | 2000-01-28 | 46,00 | 2.834.600 | 49,75 | 45,88 | 48,63 | 00:00:00 | | 2000-01-31 | 48,94 | 3.249.700 | 49,50 | 45,00 | 46,06 | 00:00:00 | | 2000-02-01 | 51,88 | 4.530.500 | 52,13 | 48,00 | 49,31 | 00:00:00 | | 2000-02-02 | 53,94 | 4.945.700 | 54,00 | 51,00 | 52,00 | 00:00:00 | | 2000-02-03 | 54,19 | 4.640.800 | 55,00 | 53,25 | 54,00 | 00:00:00 | | 2000-02-04 | 53,00 | 3.273.700 | 55,19 | 52,63 | 54,75 | 00:00:00 | | 2000-02-07 | 51,25 | 2.566.700 | 52,25 | 51,00 | 52,00 | 00:00:00 | | 2000-02-08 | 53,06 | 2.440.700 | 53,75 | 51,75 | 51,94 | 00:00:00 | | 2000-02-09 | 52,88 | 1.466.800 | 53,00 | 51,44 | 52,00 | 00:00:00 | | 2000-02-10 | 52,13 | 2.761.800 | 52,88 | 51,88 | 52,81 | 00:00:00 | | 2000-02-11 | 51,69 | 2.071.000 | 52,31 | 51,00 | 52,13 | 00:00:00 | | 2000-02-14 | 50,75 | 1.856.300 | 51,63 | 50,00 | 51,56 | 00:00:00 | | 2000-02-15 | 49,38 | 2.675.400 | 50,50 | 48,50 | 50,06 | 00:00:00 | | 2000-02-16 | 47,75 | 4.231.600 | 49,31 | 46,38 | 49,19 | 00:00:00 | | 2000-02-17 | 44,00 | 6.955.400 | 48,00 | 43,50 | 48,00 | 00:00:00 | | 2000-02-18 | 44,94 | 6.004.200 | 45,94 | 41,88 | 43,75 | 00:00:00 | | 2000-02-22 | 44,00 | 3.769.600 | 45,25 | 42,63 | 44,81 | 00:00:00 | | 2000-02-23 | 44,56 | 4.267.300 | 45,25 | 43,64 | 44,38 | 00:00:00 | | 2000-02-24 | 44,38 | 3.990.500 | 45,06 | 43,00 | 44,70 | 00:00:00 | | 2000-02-25 | 47,56 | 7.698.400 | 48,34 | 43,75 | 44,25 | 00:00:00 | | 2000-02-28 | 48,94 | 6.621.300 | 50,63 | 47,25 | 47,25 | 00:00:00 | | 2000-02-29 | 49,63 | 3.681.800 | 50,00 | 48,13 | 48,88 | 00:00:00 | | 2000-03-01 | 46,50 | 4.624.400 | 49,81 | 46,13 | 49,44 | 00:00:00 | | 2000-03-02 | 49,63 | 7.841.800 | 51,88 | 47,50 | 47,56 | 00:00:00 | | 2000-03-03 | 49,94 | 2.430.500 | 51,25 | 48,88 | 50,19 | 00:00:00 | | 2000-03-06 | 50,13 | 3.419.200 | 50,25 | 49,13 | 49,88 | 00:00:00 | | 2000-03-07 | 45,38 | 7.506.100 | 50,06 | 45,00 | 50,03 | 00:00:00 | | 2000-03-08 | 45,63 | 6.526.600 | 46,38 | 42,38 | 46,31 | 00:00:00 | | 2000-03-09 | 44,56 | 4.937.300 | 45,56 | 43,69 | 45,50 | 00:00:00 | | 2000-03-10 | 44,13 | 4.934.000 | 46,25 | 43,94 | 44,69 | 00:00:00 | | 2000-03-13 | 43,00 | 3.747.300 | 45,00 | 42,38 | 44,00 | 00:00:00 | | 2000-03-14 | 43,31 | 2.097.100 | 45,50 | 43,13 | 43,50 | 00:00:00 | | 2000-03-15 | 49,81 | 5.515.300 | 50,50 | 43,00 | 43,19 | 00:00:00 | | 2000-03-16 | 55,95 | 12.820.600 | 56,06 | 48,25 | 48,88 | 00:00:00 | | 2000-03-17 | 53,94 | 7.765.900 | 54,88 | 52,25 | 54,75 | 00:00:00 | | 2000-03-20 | 52,31 | 3.873.800 | 53,88 | 51,00 | 53,75 | 00:00:00 | | 2000-03-21 | 52,19 | 4.335.200 | 53,25 | 52,00 | 52,13 | 00:00:00 | | 2000-03-22 | 52,88 | 5.072.800 | 55,00 | 52,13 | 52,31 | 00:00:00 | | 2000-03-23 | 53,63 | 2.929.400 | 54,00 | 52,00 | 52,75 | 00:00:00 | | 2000-03-24 | 53,88 | 5.254.700 | 55,06 | 53,31 | 53,81 | 00:00:00 | | 2000-03-27 | 53,44 | 2.459.100 | 54,63 | 52,75 | 53,25 | 00:00:00 | | 2000-03-28 | 51,13 | 6.036.600 | 55,69 | 50,25 | 53,25 | 00:00:00 | | 2000-03-29 | 50,50 | 5.350.400 | 51,19 | 49,44 | 51,19 | 00:00:00 | | 2000-03-30 | 50,25 | 8.942.800 | 52,31 | 49,75 | 50,28 | 00:00:00 | | 2000-03-31 | 52,56 | 9.953.300 | 52,75 | 49,50 | 51,31 | 00:00:00 | | 2000-04-03 | 52,50 | 4.199.700 | 53,25 | 49,94 | 51,50 | 00:00:00 | | 2000-04-04 | 54,06 | 9.565.100 | 55,25 | 49,75 | 53,94 | 00:00:00 | | 2000-04-05 | 53,50 | 2.591.700 | 55,00 | 53,00 | 53,94 | 00:00:00 | | 2000-04-06 | 51,88 | 4.240.500 | 54,75 | 50,63 | 54,50 | 00:00:00 | | 2000-04-07 | 52,81 | 2.588.400 | 54,44 | 50,75 | 51,25 | 00:00:00 | | 2000-04-10 | 54,25 | 5.795.900 | 55,13 | 51,13 | 52,25 | 00:00:00 | | 2000-04-11 | 57,44 | 7.303.000 | 57,63 | 52,50 | 53,50 | 00:00:00 | | 2000-04-12 | 55,06 | 7.751.400 | 60,50 | 54,75 | 57,06 | 00:00:00 | | 2000-04-13 | 54,63 | 6.418.200 | 58,75 | 54,50 | 56,25 | 00:00:00 | | 2000-04-14 | 50,88 | 4.131.600 | 54,13 | 50,38 | 54,13 | 00:00:00 | | 2000-04-17 | 49,13 | 7.134.400 | 50,25 | 46,31 | 49,50 | 00:00:00 | | 2000-04-18 | 50,94 | 5.177.100 | 51,63 | 48,75 | 49,25 | 00:00:00 | | 2000-04-19 | 52,25 | 3.508.700 | 53,06 | 49,50 | 51,13 | 00:00:00 | | 2000-04-20 | 54,81 | 4.288.000 | 55,63 | 51,63 | 52,13 | 00:00:00 | | 2000-04-24 | 56,00 | 5.967.100 | 58,13 | 53,25 | 53,25 | 00:00:00 | | 2000-04-25 | 57,00 | 3.733.300 | 57,13 | 55,00 | 56,63 | 00:00:00 | | 2000-04-26 | 54,94 | 3.081.000 | 57,00 | 54,63 | 56,59 | 00:00:00 | | 2000-04-27 | 56,06 | 5.615.600 | 56,50 | 51,63 | 53,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
