|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 35,31 | 5.028.800 | 35,43 | 34,53 | 34,74 | 00:00:00 | | 2003-10-30 | 34,92 | 4.428.200 | 35,76 | 34,12 | 35,60 | 00:00:00 | | 2003-10-31 | 35,45 | 3.925.200 | 35,48 | 34,81 | 34,88 | 00:00:00 | | 2003-11-03 | 35,18 | 2.959.200 | 35,68 | 35,09 | 35,29 | 00:00:00 | | 2003-11-04 | 35,29 | 4.008.200 | 35,51 | 34,74 | 35,05 | 00:00:00 | | 2003-11-05 | 34,87 | 4.528.300 | 35,50 | 34,65 | 35,40 | 00:00:00 | | 2003-11-06 | 34,99 | 4.823.000 | 35,02 | 34,40 | 34,98 | 00:00:00 | | 2003-11-07 | 34,49 | 3.567.600 | 35,23 | 34,45 | 35,12 | 00:00:00 | | 2003-11-10 | 34,45 | 2.587.000 | 34,84 | 34,26 | 34,50 | 00:00:00 | | 2003-11-11 | 34,49 | 2.570.200 | 34,81 | 34,10 | 34,65 | 00:00:00 | | 2003-11-12 | 34,89 | 2.301.200 | 34,92 | 34,39 | 34,55 | 00:00:00 | | 2003-11-13 | 34,29 | 4.851.700 | 34,64 | 33,95 | 34,60 | 00:00:00 | | 2003-11-14 | 34,16 | 4.316.000 | 35,05 | 33,99 | 34,31 | 00:00:00 | | 2003-11-17 | 33,89 | 3.664.400 | 34,23 | 33,27 | 34,07 | 00:00:00 | | 2003-11-18 | 33,64 | 3.190.000 | 34,41 | 33,58 | 33,95 | 00:00:00 | | 2003-11-19 | 33,82 | 2.910.500 | 34,10 | 33,50 | 33,68 | 00:00:00 | | 2003-11-20 | 34,14 | 3.575.000 | 34,63 | 33,45 | 33,57 | 00:00:00 | | 2003-11-21 | 34,11 | 2.910.600 | 34,42 | 34,03 | 34,30 | 00:00:00 | | 2003-11-24 | 35,15 | 4.087.200 | 35,26 | 34,27 | 34,48 | 00:00:00 | | 2003-11-25 | 35,40 | 3.093.000 | 35,75 | 34,89 | 35,10 | 00:00:00 | | 2003-11-26 | 35,41 | 3.756.400 | 35,70 | 35,02 | 35,49 | 00:00:00 | | 2003-11-28 | 35,82 | 1.360.300 | 35,95 | 35,11 | 35,23 | 00:00:00 | | 2003-12-01 | 36,60 | 4.448.300 | 36,62 | 35,77 | 35,95 | 00:00:00 | | 2003-12-02 | 36,03 | 2.879.600 | 36,64 | 35,97 | 36,63 | 00:00:00 | | 2003-12-03 | 35,80 | 5.547.300 | 36,50 | 35,44 | 36,29 | 00:00:00 | | 2003-12-04 | 36,17 | 7.526.200 | 36,38 | 35,51 | 36,19 | 00:00:00 | | 2003-12-05 | 35,82 | 4.462.400 | 36,27 | 35,53 | 35,80 | 00:00:00 | | 2003-12-08 | 36,14 | 4.630.300 | 36,20 | 35,50 | 35,77 | 00:00:00 | | 2003-12-09 | 36,00 | 12.135.600 | 36,75 | 35,13 | 36,05 | 00:00:00 | | 2003-12-10 | 36,10 | 4.964.400 | 36,55 | 35,60 | 36,48 | 00:00:00 | | 2003-12-11 | 36,14 | 4.025.500 | 36,49 | 36,03 | 36,04 | 00:00:00 | | 2003-12-12 | 35,91 | 4.546.200 | 36,41 | 35,30 | 36,41 | 00:00:00 | | 2003-12-15 | 35,43 | 4.835.900 | 36,48 | 35,35 | 36,20 | 00:00:00 | | 2003-12-16 | 35,87 | 3.534.900 | 35,95 | 35,20 | 35,76 | 00:00:00 | | 2003-12-17 | 35,99 | 4.576.200 | 36,14 | 35,69 | 35,95 | 00:00:00 | | 2003-12-18 | 36,52 | 3.338.700 | 36,55 | 36,00 | 36,05 | 00:00:00 | | 2003-12-19 | 36,59 | 3.740.900 | 36,85 | 36,30 | 36,75 | 00:00:00 | | 2003-12-22 | 35,84 | 4.313.500 | 36,67 | 35,79 | 36,65 | 00:00:00 | | 2003-12-23 | 36,25 | 2.452.300 | 36,35 | 35,75 | 35,97 | 00:00:00 | | 2003-12-24 | 36,06 | 843.700 | 36,23 | 35,89 | 36,09 | 00:00:00 | | 2003-12-26 | 36,38 | 1.343.200 | 36,63 | 35,99 | 36,11 | 00:00:00 | | 2003-12-29 | 36,98 | 2.792.700 | 36,99 | 36,27 | 36,27 | 00:00:00 | | 2003-12-30 | 37,29 | 2.982.100 | 37,40 | 36,77 | 36,91 | 00:00:00 | | 2003-12-31 | 37,18 | 2.465.600 | 37,37 | 36,85 | 37,20 | 00:00:00 | | 2004-01-02 | 36,32 | 2.603.100 | 37,42 | 36,18 | 37,19 | 00:00:00 | | 2004-01-05 | 36,15 | 3.968.300 | 36,61 | 35,86 | 36,44 | 00:00:00 | | 2004-01-06 | 36,56 | 3.124.300 | 36,93 | 36,06 | 36,10 | 00:00:00 | | 2004-01-07 | 37,08 | 3.467.100 | 37,18 | 36,52 | 36,58 | 00:00:00 | | 2004-01-08 | 37,26 | 4.973.100 | 37,53 | 37,02 | 37,40 | 00:00:00 | | 2004-01-09 | 37,96 | 6.193.300 | 38,36 | 36,98 | 37,32 | 00:00:00 | | 2004-01-12 | 37,70 | 3.195.400 | 37,86 | 37,15 | 37,80 | 00:00:00 | | 2004-01-13 | 37,86 | 2.092.200 | 37,98 | 37,46 | 37,53 | 00:00:00 | | 2004-01-14 | 37,04 | 4.511.500 | 37,42 | 36,92 | 37,15 | 00:00:00 | | 2004-01-15 | 37,07 | 3.555.100 | 37,52 | 35,91 | 36,99 | 00:00:00 | | 2004-01-16 | 37,07 | 3.188.300 | 37,37 | 36,69 | 37,36 | 00:00:00 | | 2004-01-20 | 36,40 | 3.147.400 | 37,20 | 36,36 | 37,19 | 00:00:00 | | 2004-01-21 | 36,55 | 3.172.300 | 36,66 | 36,24 | 36,33 | 00:00:00 | | 2004-01-22 | 36,50 | 3.359.400 | 36,73 | 36,20 | 36,62 | 00:00:00 | | 2004-01-23 | 37,35 | 5.180.300 | 37,43 | 36,50 | 36,67 | 00:00:00 | | 2004-01-26 | 37,12 | 3.509.800 | 37,52 | 36,57 | 37,37 | 00:00:00 | | 2004-01-27 | 36,69 | 3.375.600 | 37,41 | 36,54 | 37,21 | 00:00:00 | | 2004-01-28 | 36,08 | 3.669.700 | 37,16 | 36,00 | 37,01 | 00:00:00 | | 2004-01-29 | 36,90 | 4.062.400 | 36,90 | 36,15 | 36,35 | 00:00:00 | | 2004-01-30 | 36,94 | 3.005.000 | 37,48 | 36,68 | 36,92 | 00:00:00 | | 2004-02-02 | 37,22 | 2.100.800 | 37,61 | 36,83 | 36,97 | 00:00:00 | | 2004-02-03 | 37,13 | 2.218.400 | 37,60 | 37,00 | 37,11 | 00:00:00 | | 2004-02-04 | 37,30 | 3.123.500 | 37,82 | 36,92 | 37,03 | 00:00:00 | | 2004-02-05 | 37,92 | 4.348.600 | 38,15 | 37,37 | 38,00 | 00:00:00 | | 2004-02-06 | 38,14 | 3.996.300 | 38,24 | 37,74 | 37,80 | 00:00:00 | | 2004-02-09 | 38,31 | 3.072.500 | 38,58 | 37,71 | 37,93 | 00:00:00 | | 2004-02-10 | 39,41 | 4.197.200 | 39,50 | 38,19 | 38,25 | 00:00:00 | | 2004-02-11 | 39,15 | 3.978.900 | 39,30 | 38,71 | 39,11 | 00:00:00 | | 2004-02-12 | 37,75 | 5.448.300 | 38,71 | 37,55 | 38,44 | 00:00:00 | | 2004-02-13 | 37,61 | 2.275.600 | 38,07 | 37,32 | 37,84 | 00:00:00 | | 2004-02-17 | 37,76 | 2.034.900 | 38,29 | 37,70 | 37,77 | 00:00:00 | | 2004-02-18 | 37,83 | 1.844.400 | 38,00 | 37,52 | 37,68 | 00:00:00 | | 2004-02-19 | 37,48 | 2.431.400 | 38,26 | 37,47 | 38,00 | 00:00:00 | | 2004-02-20 | 38,18 | 2.712.200 | 38,50 | 37,51 | 37,80 | 00:00:00 | | 2004-02-23 | 38,15 | 2.849.200 | 38,66 | 37,83 | 38,00 | 00:00:00 | | 2004-02-24 | 38,45 | 3.059.300 | 38,79 | 37,97 | 37,98 | 00:00:00 | | 2004-02-25 | 38,69 | 2.755.000 | 38,93 | 38,11 | 38,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
