|
 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 | | 2003-07-08 | 36,89 | 3.385.100 | 37,16 | 36,25 | 36,30 | 00:00:00 | | 2003-07-09 | 36,73 | 2.145.400 | 37,08 | 36,49 | 37,03 | 00:00:00 | | 2003-07-10 | 36,25 | 3.191.100 | 37,45 | 36,20 | 36,98 | 00:00:00 | | 2003-07-11 | 36,94 | 2.448.100 | 37,05 | 36,46 | 36,85 | 00:00:00 | | 2003-07-14 | 37,15 | 2.047.800 | 37,70 | 36,89 | 37,39 | 00:00:00 | | 2003-07-15 | 37,14 | 2.134.800 | 37,52 | 36,72 | 37,46 | 00:00:00 | | 2003-07-16 | 36,88 | 1.792.300 | 37,34 | 36,27 | 37,18 | 00:00:00 | | 2003-07-17 | 36,46 | 2.146.000 | 37,17 | 36,41 | 36,91 | 00:00:00 | | 2003-07-18 | 36,61 | 2.682.500 | 36,98 | 36,15 | 36,94 | 00:00:00 | | 2003-07-21 | 36,34 | 2.015.000 | 37,15 | 36,10 | 37,15 | 00:00:00 | | 2003-07-22 | 36,52 | 2.513.500 | 36,73 | 35,90 | 36,53 | 00:00:00 | | 2003-07-23 | 36,77 | 2.083.000 | 36,81 | 36,04 | 36,69 | 00:00:00 | | 2003-07-24 | 36,19 | 2.712.800 | 36,95 | 36,00 | 36,85 | 00:00:00 | | 2003-07-25 | 36,53 | 2.003.200 | 36,75 | 35,94 | 36,17 | 00:00:00 | | 2003-07-28 | 36,89 | 1.562.300 | 36,98 | 36,33 | 36,45 | 00:00:00 | | 2003-07-29 | 36,87 | 2.467.900 | 36,99 | 36,25 | 36,79 | 00:00:00 | | 2003-07-30 | 36,71 | 2.670.900 | 37,11 | 36,55 | 36,83 | 00:00:00 | | 2003-07-31 | 36,99 | 2.899.400 | 37,71 | 36,82 | 37,17 | 00:00:00 | | 2003-08-01 | 36,67 | 2.290.600 | 37,22 | 36,50 | 36,90 | 00:00:00 | | 2003-08-04 | 36,96 | 2.170.800 | 37,31 | 36,09 | 36,41 | 00:00:00 | | 2003-08-05 | 30,06 | 56.773.500 | 32,70 | 29,97 | 32,00 | 00:00:00 | | 2003-08-06 | 28,89 | 25.463.300 | 30,37 | 28,83 | 30,37 | 00:00:00 | | 2003-08-07 | 29,03 | 16.177.700 | 29,56 | 28,92 | 29,28 | 00:00:00 | | 2003-08-08 | 29,22 | 8.117.000 | 29,30 | 29,06 | 29,29 | 00:00:00 | | 2003-08-11 | 29,45 | 8.047.500 | 29,74 | 29,20 | 29,34 | 00:00:00 | | 2003-08-12 | 30,05 | 13.395.400 | 30,36 | 29,80 | 30,00 | 00:00:00 | | 2003-08-13 | 30,30 | 7.145.000 | 30,56 | 30,00 | 30,30 | 00:00:00 | | 2003-08-14 | 30,85 | 7.101.500 | 30,96 | 30,33 | 30,40 | 00:00:00 | | 2003-08-15 | 30,95 | 3.864.100 | 31,10 | 30,60 | 30,86 | 00:00:00 | | 2003-08-18 | 30,63 | 7.021.800 | 31,20 | 30,57 | 31,02 | 00:00:00 | | 2003-08-19 | 30,49 | 7.027.600 | 30,90 | 30,42 | 30,74 | 00:00:00 | | 2003-08-20 | 30,50 | 7.540.300 | 30,89 | 30,15 | 30,53 | 00:00:00 | | 2003-08-21 | 30,74 | 4.264.200 | 30,89 | 30,50 | 30,85 | 00:00:00 | | 2003-08-22 | 30,89 | 5.429.200 | 31,10 | 30,81 | 30,95 | 00:00:00 | | 2003-08-25 | 31,45 | 5.356.300 | 31,70 | 30,89 | 30,95 | 00:00:00 | | 2003-08-26 | 31,62 | 4.096.300 | 31,73 | 31,19 | 31,20 | 00:00:00 | | 2003-08-27 | 31,79 | 3.283.200 | 31,90 | 31,49 | 31,51 | 00:00:00 | | 2003-08-28 | 32,18 | 3.844.900 | 32,20 | 31,69 | 31,90 | 00:00:00 | | 2003-08-29 | 32,25 | 6.441.900 | 32,34 | 31,78 | 32,01 | 00:00:00 | | 2003-09-02 | 33,13 | 7.867.600 | 33,23 | 32,12 | 32,24 | 00:00:00 | | 2003-09-03 | 33,26 | 7.109.000 | 33,31 | 32,85 | 33,31 | 00:00:00 | | 2003-09-04 | 32,82 | 7.943.200 | 33,64 | 32,50 | 33,53 | 00:00:00 | | 2003-09-05 | 32,20 | 4.691.500 | 32,84 | 32,11 | 32,84 | 00:00:00 | | 2003-09-08 | 31,77 | 8.555.100 | 32,30 | 31,50 | 32,25 | 00:00:00 | | 2003-09-09 | 31,02 | 11.458.200 | 31,72 | 30,80 | 31,72 | 00:00:00 | | 2003-09-10 | 30,71 | 4.629.900 | 31,45 | 30,65 | 30,88 | 00:00:00 | | 2003-09-11 | 31,63 | 5.974.800 | 31,97 | 30,93 | 31,02 | 00:00:00 | | 2003-09-12 | 31,39 | 5.403.600 | 31,59 | 30,92 | 31,41 | 00:00:00 | | 2003-09-15 | 30,91 | 5.988.400 | 31,57 | 30,79 | 31,35 | 00:00:00 | | 2003-09-16 | 30,98 | 6.998.100 | 31,10 | 30,70 | 31,05 | 00:00:00 | | 2003-09-17 | 31,53 | 6.765.900 | 31,84 | 30,94 | 31,25 | 00:00:00 | | 2003-09-18 | 31,75 | 4.452.400 | 31,90 | 31,35 | 31,62 | 00:00:00 | | 2003-09-19 | 32,58 | 10.642.800 | 33,05 | 32,10 | 32,47 | 00:00:00 | | 2003-09-22 | 32,27 | 5.200.600 | 32,62 | 32,02 | 32,28 | 00:00:00 | | 2003-09-23 | 32,79 | 4.039.300 | 32,89 | 32,24 | 32,55 | 00:00:00 | | 2003-09-24 | 32,00 | 5.012.200 | 32,81 | 31,82 | 32,75 | 00:00:00 | | 2003-09-25 | 31,80 | 3.565.900 | 32,35 | 31,71 | 31,99 | 00:00:00 | | 2003-09-26 | 31,20 | 4.279.100 | 31,65 | 31,13 | 31,56 | 00:00:00 | | 2003-09-29 | 31,36 | 5.000.700 | 31,81 | 30,96 | 31,15 | 00:00:00 | | 2003-09-30 | 31,15 | 3.836.800 | 31,39 | 30,77 | 31,20 | 00:00:00 | | 2003-10-01 | 32,30 | 4.631.800 | 32,35 | 31,10 | 31,15 | 00:00:00 | | 2003-10-02 | 31,94 | 4.434.100 | 32,37 | 31,56 | 32,25 | 00:00:00 | | 2003-10-03 | 32,26 | 4.766.800 | 32,78 | 32,18 | 32,50 | 00:00:00 | | 2003-10-06 | 33,04 | 3.781.800 | 33,05 | 32,20 | 32,40 | 00:00:00 | | 2003-10-07 | 33,34 | 5.210.000 | 33,53 | 32,45 | 32,73 | 00:00:00 | | 2003-10-08 | 32,93 | 13.904.900 | 34,30 | 32,41 | 34,15 | 00:00:00 | | 2003-10-09 | 32,99 | 5.425.100 | 33,59 | 32,82 | 33,40 | 00:00:00 | | 2003-10-10 | 32,87 | 3.702.200 | 33,32 | 32,86 | 33,05 | 00:00:00 | | 2003-10-13 | 33,35 | 2.999.900 | 33,44 | 32,96 | 33,00 | 00:00:00 | | 2003-10-14 | 33,47 | 3.078.500 | 33,59 | 32,86 | 32,89 | 00:00:00 | | 2003-10-15 | 33,64 | 3.568.600 | 33,91 | 33,17 | 33,61 | 00:00:00 | | 2003-10-16 | 33,78 | 3.261.200 | 34,37 | 33,76 | 33,84 | 00:00:00 | | 2003-10-17 | 33,31 | 2.629.900 | 34,29 | 33,30 | 33,77 | 00:00:00 | | 2003-10-20 | 33,45 | 2.634.000 | 33,50 | 32,91 | 33,34 | 00:00:00 | | 2003-10-21 | 33,91 | 3.726.600 | 34,10 | 33,33 | 33,48 | 00:00:00 | | 2003-10-22 | 33,88 | 3.369.400 | 34,15 | 33,50 | 33,85 | 00:00:00 | | 2003-10-23 | 34,06 | 2.863.300 | 34,25 | 33,66 | 33,80 | 00:00:00 | | 2003-10-24 | 33,72 | 3.261.700 | 33,97 | 33,00 | 33,78 | 00:00:00 | | 2003-10-27 | 33,90 | 2.414.300 | 34,10 | 33,67 | 33,75 | 00:00:00 | | 2003-10-28 | 34,76 | 4.039.700 | 34,76 | 33,66 | 33,73 | 00:00:00 | | 2003-10-29 | 35,31 | 5.028.800 | 35,43 | 34,53 | 34,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
