Última Hora: "Mortalidade infantil subiu 26% em 2018 - Observador" Mon, 21 Jan 2019 07:30:00 GMT    "?Era o que mais faltava que alguém fosse eliminado das listas? do PSD - Expresso" Sat, 19 Jan 2019 14:53:00 GMT    "Polícia ferido no bairro da Jamaica foi atingido na boca - Correio da Manhã" Sun, 20 Jan 2019 21:44:00 GMT    "Hoje é o dia D do Brexit. Mais um - Jornal Económico" Mon, 21 Jan 2019 07:49:00 GMT    "Israel diz ter atacado alvos militares iranianos na Síria - SAPO 24" Mon, 21 Jan 2019 06:12:00 GMT    "Faltam oito metros de perfuração e mais quatro à mão para chegar a Julen - Notícias ao Minuto" Mon, 21 Jan 2019 07:50:26 GMT    "Miguel Albuquerque: "Não votámos no Presidente da República para andar a tirar selfies" - TVI24" Sun, 20 Jan 2019 18:38:00 GMT   "África. Militares portugueses em confrontos durante três dias na República Centro-Africana - PÚBLICO" Sun, 20 Jan 2019 23:34:00 GMT    "Aliança. Seis, sete deputados? ?Não ficava triste com esse resultado, mas quero mais?, assume Santana - PÚBLICO" Sun, 20 Jan 2019 13:36:00 GMT    "Guarda prisional agredido "à cabeçada" por visitante na cadeia de Paços de Ferreira - Jornal de Notícias" Sun, 20 Jan 2019 13:04:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,820 (+1,000%) Costco Wholesale - [Ticker: COST]Gráfico Costco Wholesale   Noticias Costco Wholesale   Descargar Históricos de Metastock Costco Wholesale  y Otros  Análisis Técnico Costco Wholesale   
Última Transacción231,820Hora de Cotización2018-11-30 - 00:00:00
Variación+0,820 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo233,390Mínimo230,730
Volumen160.550Volumen Medio (3m)0
Demanda / Oferta162,990 x 400 - 163,010 x 2.400Yield
Cierre Anterior231,000PER0,00%
Apertura231,690EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0389,006.057.40091,0687,9491,0600:00:00
2000-01-0484,125.722.80089,1283,9488,9400:00:00
2000-01-0585,567.726.40085,8783,6984,4400:00:00
2000-01-0687,287.221.40089,1286,5086,6200:00:00
2000-01-0793,065.164.80093,2586,8186,8700:00:00
2000-01-1095,004.454.00095,0691,8193,0600:00:00
2000-01-1191,622.955.00095,1291,5094,2500:00:00
2000-01-1291,504.687.40094,5089,8793,1200:00:00
2000-01-1394,945.750.80096,1290,8792,5600:00:00
2000-01-1449,064.571.00050,2548,0048,1300:00:00
2000-01-1851,255.932.00051,7548,2548,7500:00:00
2000-01-1951,884.130.50053,1350,1351,9400:00:00
2000-01-2050,005.551.90053,1350,0052,3800:00:00
2000-01-2148,503.520.20051,5048,0051,4400:00:00
2000-01-2447,005.005.50051,2546,5048,1900:00:00
2000-01-2549,693.730.80049,7545,7547,5600:00:00
2000-01-2650,443.782.80052,0048,6949,1300:00:00
2000-01-2748,943.109.60051,3846,5050,5600:00:00
2000-01-2846,002.834.60049,7545,8848,6300:00:00
2000-01-3148,943.249.70049,5045,0046,0600:00:00
2000-02-0151,884.530.50052,1348,0049,3100:00:00
2000-02-0253,944.945.70054,0051,0052,0000:00:00
2000-02-0354,194.640.80055,0053,2554,0000:00:00
2000-02-0453,003.273.70055,1952,6354,7500:00:00
2000-02-0751,252.566.70052,2551,0052,0000:00:00
2000-02-0853,062.440.70053,7551,7551,9400:00:00
2000-02-0952,881.466.80053,0051,4452,0000:00:00
2000-02-1052,132.761.80052,8851,8852,8100:00:00
2000-02-1151,692.071.00052,3151,0052,1300:00:00
2000-02-1450,751.856.30051,6350,0051,5600:00:00
2000-02-1549,382.675.40050,5048,5050,0600:00:00
2000-02-1647,754.231.60049,3146,3849,1900:00:00
2000-02-1744,006.955.40048,0043,5048,0000:00:00
2000-02-1844,946.004.20045,9441,8843,7500:00:00
2000-02-2244,003.769.60045,2542,6344,8100:00:00
2000-02-2344,564.267.30045,2543,6444,3800:00:00
2000-02-2444,383.990.50045,0643,0044,7000:00:00
2000-02-2547,567.698.40048,3443,7544,2500:00:00
2000-02-2848,946.621.30050,6347,2547,2500:00:00
2000-02-2949,633.681.80050,0048,1348,8800:00:00
2000-03-0146,504.624.40049,8146,1349,4400:00:00
2000-03-0249,637.841.80051,8847,5047,5600:00:00
2000-03-0349,942.430.50051,2548,8850,1900:00:00
2000-03-0650,133.419.20050,2549,1349,8800:00:00
2000-03-0745,387.506.10050,0645,0050,0300:00:00
2000-03-0845,636.526.60046,3842,3846,3100:00:00
2000-03-0944,564.937.30045,5643,6945,5000:00:00
2000-03-1044,134.934.00046,2543,9444,6900:00:00
2000-03-1343,003.747.30045,0042,3844,0000:00:00
2000-03-1443,312.097.10045,5043,1343,5000:00:00
2000-03-1549,815.515.30050,5043,0043,1900:00:00
2000-03-1655,9512.820.60056,0648,2548,8800:00:00
2000-03-1753,947.765.90054,8852,2554,7500:00:00
2000-03-2052,313.873.80053,8851,0053,7500:00:00
2000-03-2152,194.335.20053,2552,0052,1300:00:00
2000-03-2252,885.072.80055,0052,1352,3100:00:00
2000-03-2353,632.929.40054,0052,0052,7500:00:00
2000-03-2453,885.254.70055,0653,3153,8100:00:00
2000-03-2753,442.459.10054,6352,7553,2500:00:00
2000-03-2851,136.036.60055,6950,2553,2500:00:00
2000-03-2950,505.350.40051,1949,4451,1900:00:00
2000-03-3050,258.942.80052,3149,7550,2800:00:00
2000-03-3152,569.953.30052,7549,5051,3100:00:00
2000-04-0352,504.199.70053,2549,9451,5000:00:00
2000-04-0454,069.565.10055,2549,7553,9400:00:00
2000-04-0553,502.591.70055,0053,0053,9400:00:00
2000-04-0651,884.240.50054,7550,6354,5000:00:00
2000-04-0752,812.588.40054,4450,7551,2500:00:00
2000-04-1054,255.795.90055,1351,1352,2500:00:00
2000-04-1157,447.303.00057,6352,5053,5000:00:00
2000-04-1255,067.751.40060,5054,7557,0600:00:00
2000-04-1354,636.418.20058,7554,5056,2500:00:00
2000-04-1450,884.131.60054,1350,3854,1300:00:00
2000-04-1749,137.134.40050,2546,3149,5000:00:00
2000-04-1850,945.177.10051,6348,7549,2500:00:00
2000-04-1952,253.508.70053,0649,5051,1300:00:00
2000-04-2054,814.288.00055,6351,6352,1300:00:00
2000-04-2456,005.967.10058,1353,2553,2500:00:00
2000-04-2557,003.733.30057,1355,0056,6300:00:00
2000-04-2654,943.081.00057,0054,6356,5900:00:00
2000-04-2756,065.615.60056,5051,6353,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters