|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 29,99 | 5.622.400 | 30,00 | 29,00 | 29,43 | 00:00:00 | | 2003-03-14 | 29,59 | 4.234.700 | 30,00 | 29,36 | 29,94 | 00:00:00 | | 2003-03-17 | 30,90 | 5.578.400 | 30,92 | 29,35 | 29,40 | 00:00:00 | | 2003-03-18 | 30,99 | 4.342.900 | 31,07 | 30,49 | 30,64 | 00:00:00 | | 2003-03-19 | 31,08 | 4.292.700 | 31,23 | 30,31 | 31,11 | 00:00:00 | | 2003-03-20 | 30,77 | 4.544.100 | 31,09 | 30,09 | 30,85 | 00:00:00 | | 2003-03-21 | 31,23 | 5.879.400 | 31,39 | 30,35 | 31,16 | 00:00:00 | | 2003-03-24 | 30,10 | 4.417.700 | 31,23 | 29,88 | 31,20 | 00:00:00 | | 2003-03-25 | 30,98 | 3.619.500 | 31,30 | 30,28 | 30,30 | 00:00:00 | | 2003-03-26 | 31,22 | 2.985.700 | 31,49 | 30,83 | 30,87 | 00:00:00 | | 2003-03-27 | 30,40 | 3.063.600 | 31,17 | 30,40 | 31,10 | 00:00:00 | | 2003-03-28 | 30,43 | 2.438.200 | 30,87 | 30,21 | 30,36 | 00:00:00 | | 2003-03-31 | 30,03 | 3.775.300 | 30,63 | 29,65 | 29,96 | 00:00:00 | | 2003-04-01 | 30,41 | 4.239.700 | 30,52 | 29,76 | 30,17 | 00:00:00 | | 2003-04-02 | 31,62 | 5.744.000 | 31,91 | 31,10 | 31,31 | 00:00:00 | | 2003-04-03 | 31,48 | 3.949.700 | 31,95 | 31,35 | 31,56 | 00:00:00 | | 2003-04-04 | 31,57 | 2.946.400 | 31,91 | 31,25 | 31,65 | 00:00:00 | | 2003-04-07 | 32,17 | 5.453.100 | 32,78 | 32,16 | 32,28 | 00:00:00 | | 2003-04-08 | 32,84 | 5.704.900 | 32,90 | 32,00 | 32,05 | 00:00:00 | | 2003-04-09 | 32,42 | 4.837.500 | 33,00 | 32,36 | 32,86 | 00:00:00 | | 2003-04-10 | 33,79 | 6.661.200 | 33,84 | 32,23 | 32,38 | 00:00:00 | | 2003-04-11 | 33,15 | 4.536.600 | 34,00 | 32,96 | 34,00 | 00:00:00 | | 2003-04-14 | 33,75 | 3.737.600 | 33,79 | 32,83 | 33,31 | 00:00:00 | | 2003-04-15 | 34,68 | 4.378.900 | 34,70 | 33,48 | 33,69 | 00:00:00 | | 2003-04-16 | 34,06 | 3.429.600 | 34,81 | 33,87 | 34,42 | 00:00:00 | | 2003-04-17 | 34,60 | 3.553.100 | 34,82 | 33,75 | 33,75 | 00:00:00 | | 2003-04-21 | 34,06 | 3.655.100 | 34,45 | 33,86 | 34,41 | 00:00:00 | | 2003-04-22 | 33,82 | 5.174.700 | 34,10 | 33,52 | 34,10 | 00:00:00 | | 2003-04-23 | 33,84 | 3.422.400 | 33,96 | 33,23 | 33,74 | 00:00:00 | | 2003-04-24 | 33,55 | 3.449.900 | 33,84 | 33,28 | 33,60 | 00:00:00 | | 2003-04-25 | 33,05 | 3.732.500 | 33,68 | 32,84 | 33,53 | 00:00:00 | | 2003-04-28 | 34,47 | 4.147.500 | 34,50 | 33,05 | 33,10 | 00:00:00 | | 2003-04-29 | 34,84 | 3.984.000 | 35,22 | 34,27 | 34,27 | 00:00:00 | | 2003-04-30 | 34,61 | 4.776.100 | 34,94 | 34,50 | 34,84 | 00:00:00 | | 2003-05-01 | 34,33 | 5.181.200 | 34,51 | 33,88 | 34,35 | 00:00:00 | | 2003-05-02 | 34,82 | 3.577.300 | 35,20 | 34,25 | 34,33 | 00:00:00 | | 2003-05-05 | 34,26 | 3.113.900 | 34,91 | 34,25 | 34,86 | 00:00:00 | | 2003-05-06 | 34,87 | 3.950.600 | 35,10 | 34,18 | 34,26 | 00:00:00 | | 2003-05-07 | 34,34 | 2.894.900 | 34,95 | 34,20 | 34,85 | 00:00:00 | | 2003-05-08 | 34,95 | 4.451.900 | 35,65 | 34,20 | 34,25 | 00:00:00 | | 2003-05-09 | 35,30 | 2.180.800 | 35,35 | 34,84 | 35,24 | 00:00:00 | | 2003-05-12 | 36,20 | 6.770.400 | 36,25 | 35,73 | 35,90 | 00:00:00 | | 2003-05-13 | 36,20 | 4.133.500 | 36,59 | 35,91 | 36,20 | 00:00:00 | | 2003-05-14 | 35,91 | 3.179.300 | 36,46 | 35,70 | 36,00 | 00:00:00 | | 2003-05-15 | 35,39 | 4.917.700 | 36,02 | 34,84 | 35,82 | 00:00:00 | | 2003-05-16 | 35,52 | 3.642.900 | 35,62 | 35,10 | 35,30 | 00:00:00 | | 2003-05-19 | 34,20 | 3.977.200 | 35,27 | 34,09 | 35,27 | 00:00:00 | | 2003-05-20 | 34,14 | 4.135.200 | 34,43 | 33,82 | 34,11 | 00:00:00 | | 2003-05-21 | 34,62 | 4.222.500 | 34,63 | 33,97 | 34,19 | 00:00:00 | | 2003-05-22 | 35,15 | 3.152.200 | 35,26 | 34,24 | 34,43 | 00:00:00 | | 2003-05-23 | 34,77 | 3.130.100 | 35,14 | 34,64 | 35,11 | 00:00:00 | | 2003-05-27 | 35,92 | 5.276.800 | 35,99 | 34,35 | 34,71 | 00:00:00 | | 2003-05-28 | 37,35 | 16.660.700 | 39,02 | 36,41 | 37,25 | 00:00:00 | | 2003-05-29 | 36,63 | 9.019.600 | 37,59 | 36,23 | 36,93 | 00:00:00 | | 2003-05-30 | 37,25 | 4.893.300 | 37,26 | 36,34 | 36,34 | 00:00:00 | | 2003-06-02 | 37,33 | 3.749.600 | 37,98 | 36,86 | 37,27 | 00:00:00 | | 2003-06-03 | 37,36 | 3.039.900 | 37,62 | 36,85 | 37,10 | 00:00:00 | | 2003-06-04 | 37,43 | 5.826.800 | 37,79 | 37,08 | 37,30 | 00:00:00 | | 2003-06-05 | 36,93 | 6.604.300 | 37,79 | 36,32 | 36,80 | 00:00:00 | | 2003-06-06 | 35,30 | 9.230.900 | 37,00 | 35,11 | 36,97 | 00:00:00 | | 2003-06-09 | 34,99 | 4.465.200 | 35,19 | 34,74 | 35,16 | 00:00:00 | | 2003-06-10 | 35,00 | 3.769.000 | 35,39 | 34,80 | 34,88 | 00:00:00 | | 2003-06-11 | 35,28 | 3.886.400 | 35,41 | 34,75 | 35,20 | 00:00:00 | | 2003-06-12 | 35,55 | 4.502.700 | 35,69 | 34,96 | 35,34 | 00:00:00 | | 2003-06-13 | 34,87 | 3.709.900 | 35,90 | 34,73 | 35,79 | 00:00:00 | | 2003-06-16 | 35,67 | 4.086.300 | 35,88 | 34,81 | 35,05 | 00:00:00 | | 2003-06-17 | 35,80 | 4.251.500 | 36,10 | 35,36 | 35,90 | 00:00:00 | | 2003-06-18 | 36,24 | 3.873.000 | 36,30 | 35,51 | 35,93 | 00:00:00 | | 2003-06-19 | 35,58 | 3.703.600 | 36,43 | 35,46 | 36,14 | 00:00:00 | | 2003-06-20 | 36,09 | 3.462.600 | 36,27 | 35,69 | 36,18 | 00:00:00 | | 2003-06-23 | 35,82 | 3.238.300 | 36,10 | 35,70 | 36,04 | 00:00:00 | | 2003-06-24 | 36,25 | 2.737.200 | 36,76 | 35,82 | 36,23 | 00:00:00 | | 2003-06-25 | 36,04 | 2.832.600 | 36,80 | 36,04 | 36,37 | 00:00:00 | | 2003-06-26 | 36,30 | 2.460.100 | 36,64 | 35,85 | 36,05 | 00:00:00 | | 2003-06-27 | 36,01 | 2.336.000 | 36,85 | 36,01 | 36,45 | 00:00:00 | | 2003-06-30 | 36,60 | 3.150.200 | 37,00 | 36,07 | 36,39 | 00:00:00 | | 2003-07-01 | 36,51 | 4.371.200 | 36,70 | 35,66 | 36,38 | 00:00:00 | | 2003-07-02 | 36,75 | 2.877.600 | 36,80 | 36,12 | 36,55 | 00:00:00 | | 2003-07-03 | 36,10 | 1.615.100 | 36,77 | 35,97 | 36,35 | 00:00:00 | | 2003-07-07 | 37,00 | 2.500.300 | 37,01 | 36,16 | 36,25 | 00:00:00 | | 2003-07-08 | 36,89 | 3.385.100 | 37,16 | 36,25 | 36,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
