|
 Costco Wholesale - [Ticker: COST] |     | | Última Transacción | 231,820 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,820 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 233,390 | Mínimo | 230,730 | | Volumen | 160.550 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 162,990 x 400 - 163,010 x 2.400 | Yield | | | Cierre Anterior | 231,000 | PER | 0,00% | | Apertura | 231,690 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 33,44 | 4.796.400 | 33,50 | 32,21 | 32,50 | 00:00:00 | | 2002-11-15 | 33,64 | 3.834.100 | 33,83 | 32,90 | 33,44 | 00:00:00 | | 2002-11-18 | 32,56 | 3.963.500 | 33,80 | 32,55 | 33,70 | 00:00:00 | | 2002-11-19 | 31,96 | 5.551.500 | 32,40 | 31,65 | 32,05 | 00:00:00 | | 2002-11-20 | 32,00 | 5.785.600 | 32,44 | 31,89 | 31,94 | 00:00:00 | | 2002-11-21 | 31,96 | 6.811.000 | 32,28 | 31,28 | 32,10 | 00:00:00 | | 2002-11-22 | 31,57 | 5.719.300 | 32,74 | 31,50 | 32,00 | 00:00:00 | | 2002-11-25 | 31,97 | 6.129.900 | 32,20 | 31,05 | 31,56 | 00:00:00 | | 2002-11-26 | 31,10 | 6.095.800 | 32,03 | 31,05 | 31,85 | 00:00:00 | | 2002-11-27 | 32,02 | 5.539.600 | 32,16 | 31,37 | 31,42 | 00:00:00 | | 2002-11-29 | 32,30 | 2.249.000 | 32,59 | 32,00 | 32,20 | 00:00:00 | | 2002-12-02 | 32,60 | 6.114.900 | 34,43 | 32,30 | 33,03 | 00:00:00 | | 2002-12-03 | 32,90 | 5.538.100 | 33,03 | 32,25 | 32,65 | 00:00:00 | | 2002-12-04 | 32,25 | 5.315.700 | 32,95 | 32,15 | 32,74 | 00:00:00 | | 2002-12-05 | 31,10 | 8.151.800 | 31,90 | 30,65 | 31,85 | 00:00:00 | | 2002-12-06 | 30,44 | 6.247.400 | 31,00 | 30,22 | 30,56 | 00:00:00 | | 2002-12-09 | 29,49 | 7.366.900 | 30,43 | 29,35 | 30,37 | 00:00:00 | | 2002-12-10 | 29,32 | 7.031.900 | 29,94 | 29,08 | 29,62 | 00:00:00 | | 2002-12-11 | 28,48 | 11.694.400 | 29,25 | 28,35 | 29,20 | 00:00:00 | | 2002-12-12 | 29,56 | 18.744.800 | 29,70 | 28,21 | 29,31 | 00:00:00 | | 2002-12-13 | 28,52 | 7.609.900 | 29,44 | 28,22 | 29,30 | 00:00:00 | | 2002-12-16 | 28,68 | 8.149.700 | 28,99 | 28,29 | 28,55 | 00:00:00 | | 2002-12-17 | 27,71 | 9.248.800 | 28,61 | 27,57 | 28,60 | 00:00:00 | | 2002-12-18 | 27,52 | 13.631.300 | 27,96 | 27,26 | 27,69 | 00:00:00 | | 2002-12-19 | 27,58 | 6.990.900 | 28,20 | 27,20 | 27,25 | 00:00:00 | | 2002-12-20 | 27,88 | 6.706.900 | 28,23 | 27,22 | 27,70 | 00:00:00 | | 2002-12-23 | 27,39 | 5.193.200 | 28,00 | 27,09 | 27,95 | 00:00:00 | | 2002-12-24 | 27,24 | 3.230.200 | 27,53 | 27,13 | 27,34 | 00:00:00 | | 2002-12-26 | 27,65 | 4.150.300 | 28,08 | 27,17 | 27,22 | 00:00:00 | | 2002-12-27 | 27,39 | 2.777.600 | 27,79 | 27,35 | 27,59 | 00:00:00 | | 2002-12-30 | 28,02 | 4.456.400 | 28,30 | 27,27 | 27,30 | 00:00:00 | | 2002-12-31 | 28,06 | 4.597.900 | 28,45 | 27,50 | 28,03 | 00:00:00 | | 2003-01-02 | 29,01 | 5.124.100 | 29,02 | 28,10 | 28,24 | 00:00:00 | | 2003-01-03 | 28,25 | 3.368.000 | 28,98 | 28,04 | 28,95 | 00:00:00 | | 2003-01-06 | 28,59 | 4.391.800 | 28,92 | 28,22 | 28,51 | 00:00:00 | | 2003-01-07 | 29,05 | 5.185.100 | 29,42 | 28,35 | 28,64 | 00:00:00 | | 2003-01-08 | 29,30 | 6.148.400 | 29,69 | 28,81 | 29,00 | 00:00:00 | | 2003-01-09 | 30,55 | 8.319.500 | 30,67 | 29,85 | 30,00 | 00:00:00 | | 2003-01-10 | 30,58 | 5.017.300 | 30,67 | 30,00 | 30,34 | 00:00:00 | | 2003-01-13 | 30,52 | 4.262.200 | 30,94 | 30,24 | 30,76 | 00:00:00 | | 2003-01-14 | 30,99 | 3.858.600 | 31,00 | 30,30 | 30,58 | 00:00:00 | | 2003-01-15 | 30,45 | 4.420.200 | 31,00 | 30,30 | 30,98 | 00:00:00 | | 2003-01-16 | 30,20 | 3.819.000 | 30,98 | 30,06 | 30,60 | 00:00:00 | | 2003-01-17 | 30,07 | 4.828.800 | 30,73 | 30,02 | 30,18 | 00:00:00 | | 2003-01-21 | 29,28 | 4.034.600 | 30,29 | 29,18 | 30,10 | 00:00:00 | | 2003-01-22 | 29,05 | 6.860.900 | 29,30 | 28,87 | 29,10 | 00:00:00 | | 2003-01-23 | 29,61 | 4.800.800 | 29,76 | 29,10 | 29,20 | 00:00:00 | | 2003-01-24 | 28,90 | 4.704.600 | 29,61 | 28,69 | 29,60 | 00:00:00 | | 2003-01-27 | 28,77 | 4.372.000 | 29,56 | 28,56 | 28,68 | 00:00:00 | | 2003-01-28 | 29,21 | 4.251.900 | 29,33 | 28,85 | 28,90 | 00:00:00 | | 2003-01-29 | 29,32 | 5.195.500 | 29,40 | 28,36 | 29,04 | 00:00:00 | | 2003-01-30 | 28,98 | 4.422.800 | 30,00 | 28,97 | 29,30 | 00:00:00 | | 2003-01-31 | 28,87 | 5.278.300 | 29,31 | 28,80 | 28,90 | 00:00:00 | | 2003-02-03 | 29,20 | 2.793.400 | 29,40 | 28,92 | 28,97 | 00:00:00 | | 2003-02-04 | 28,56 | 3.262.700 | 29,20 | 28,35 | 29,07 | 00:00:00 | | 2003-02-05 | 28,70 | 4.126.100 | 29,37 | 28,42 | 28,94 | 00:00:00 | | 2003-02-06 | 28,95 | 6.104.900 | 30,40 | 28,67 | 29,64 | 00:00:00 | | 2003-02-07 | 28,52 | 2.759.400 | 29,72 | 28,51 | 29,37 | 00:00:00 | | 2003-02-10 | 28,68 | 3.104.400 | 28,83 | 28,22 | 28,60 | 00:00:00 | | 2003-02-11 | 28,62 | 3.070.800 | 29,28 | 28,46 | 29,00 | 00:00:00 | | 2003-02-12 | 28,76 | 4.341.900 | 29,12 | 28,50 | 28,69 | 00:00:00 | | 2003-02-13 | 28,30 | 3.507.200 | 28,92 | 27,93 | 28,81 | 00:00:00 | | 2003-02-14 | 28,92 | 2.934.900 | 28,97 | 27,93 | 28,53 | 00:00:00 | | 2003-02-18 | 29,84 | 3.288.700 | 29,88 | 28,94 | 28,95 | 00:00:00 | | 2003-02-19 | 29,37 | 2.315.400 | 30,00 | 28,94 | 29,63 | 00:00:00 | | 2003-02-20 | 29,17 | 2.570.900 | 29,56 | 28,91 | 29,53 | 00:00:00 | | 2003-02-21 | 30,00 | 3.349.200 | 30,01 | 29,29 | 29,56 | 00:00:00 | | 2003-02-24 | 29,50 | 3.552.900 | 30,06 | 29,41 | 29,99 | 00:00:00 | | 2003-02-25 | 30,04 | 3.629.100 | 30,05 | 29,01 | 29,30 | 00:00:00 | | 2003-02-26 | 30,00 | 4.298.300 | 30,20 | 29,65 | 29,84 | 00:00:00 | | 2003-02-27 | 30,40 | 2.730.300 | 30,57 | 29,95 | 30,15 | 00:00:00 | | 2003-02-28 | 30,52 | 3.161.200 | 30,77 | 30,25 | 30,50 | 00:00:00 | | 2003-03-03 | 30,53 | 3.162.700 | 30,88 | 30,31 | 30,68 | 00:00:00 | | 2003-03-04 | 29,30 | 6.144.900 | 30,25 | 29,15 | 29,81 | 00:00:00 | | 2003-03-05 | 28,75 | 21.138.800 | 28,85 | 27,00 | 27,80 | 00:00:00 | | 2003-03-06 | 28,75 | 9.385.100 | 28,94 | 27,71 | 28,11 | 00:00:00 | | 2003-03-07 | 29,15 | 4.909.400 | 29,25 | 28,27 | 28,36 | 00:00:00 | | 2003-03-10 | 28,36 | 3.475.200 | 28,96 | 28,17 | 28,73 | 00:00:00 | | 2003-03-11 | 28,08 | 3.623.700 | 28,78 | 28,01 | 28,54 | 00:00:00 | | 2003-03-12 | 28,57 | 3.845.100 | 28,64 | 27,92 | 27,96 | 00:00:00 | | 2003-03-13 | 29,99 | 5.622.400 | 30,00 | 29,00 | 29,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
