|
 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 | | 2004-02-25 | 38,69 | 2.755.000 | 38,93 | 38,11 | 38,29 | 00:00:00 | | 2004-02-26 | 38,60 | 3.116.500 | 39,00 | 38,36 | 38,66 | 00:00:00 | | 2004-02-27 | 38,86 | 6.118.700 | 39,13 | 38,10 | 38,26 | 00:00:00 | | 2004-03-01 | 39,94 | 4.552.100 | 40,00 | 38,95 | 39,18 | 00:00:00 | | 2004-03-02 | 39,71 | 4.672.800 | 40,42 | 39,06 | 40,25 | 00:00:00 | | 2004-03-03 | 38,31 | 10.196.700 | 39,25 | 37,80 | 38,72 | 00:00:00 | | 2004-03-04 | 38,64 | 5.321.400 | 38,89 | 37,81 | 37,97 | 00:00:00 | | 2004-03-05 | 38,15 | 4.390.700 | 38,37 | 37,79 | 37,95 | 00:00:00 | | 2004-03-08 | 37,79 | 3.024.700 | 38,26 | 37,71 | 38,10 | 00:00:00 | | 2004-03-09 | 37,56 | 3.775.800 | 37,85 | 37,25 | 37,84 | 00:00:00 | | 2004-03-10 | 37,47 | 3.617.200 | 38,19 | 37,37 | 37,48 | 00:00:00 | | 2004-03-11 | 37,63 | 3.962.500 | 38,33 | 37,25 | 37,35 | 00:00:00 | | 2004-03-12 | 38,30 | 2.374.500 | 38,35 | 37,50 | 37,68 | 00:00:00 | | 2004-03-15 | 37,42 | 3.107.400 | 38,16 | 37,30 | 38,13 | 00:00:00 | | 2004-03-16 | 37,04 | 3.853.200 | 37,80 | 36,76 | 37,77 | 00:00:00 | | 2004-03-17 | 37,31 | 2.834.300 | 37,50 | 36,94 | 37,38 | 00:00:00 | | 2004-03-18 | 37,38 | 3.905.400 | 37,55 | 37,05 | 37,27 | 00:00:00 | | 2004-03-19 | 37,23 | 3.794.600 | 37,59 | 37,04 | 37,26 | 00:00:00 | | 2004-03-22 | 36,71 | 3.632.300 | 37,14 | 36,10 | 37,05 | 00:00:00 | | 2004-03-23 | 36,47 | 2.399.000 | 37,05 | 36,38 | 36,74 | 00:00:00 | | 2004-03-24 | 36,44 | 3.834.700 | 36,78 | 36,12 | 36,59 | 00:00:00 | | 2004-03-25 | 36,96 | 2.266.500 | 37,25 | 36,38 | 36,45 | 00:00:00 | | 2004-03-26 | 36,62 | 3.715.500 | 37,14 | 36,56 | 36,96 | 00:00:00 | | 2004-03-29 | 37,18 | 1.664.800 | 37,45 | 36,62 | 36,64 | 00:00:00 | | 2004-03-30 | 37,28 | 2.371.000 | 37,34 | 36,79 | 37,09 | 00:00:00 | | 2004-03-31 | 37,61 | 2.680.000 | 37,74 | 37,19 | 37,46 | 00:00:00 | | 2004-04-01 | 37,35 | 2.509.800 | 37,63 | 36,89 | 37,43 | 00:00:00 | | 2004-04-02 | 37,70 | 2.631.200 | 38,00 | 37,31 | 37,99 | 00:00:00 | | 2004-04-05 | 38,08 | 2.203.500 | 38,10 | 37,54 | 37,62 | 00:00:00 | | 2004-04-06 | 38,07 | 2.461.900 | 38,07 | 37,54 | 37,61 | 00:00:00 | | 2004-04-07 | 38,15 | 4.088.100 | 38,38 | 37,50 | 37,98 | 00:00:00 | | 2004-04-08 | 37,90 | 5.281.100 | 38,77 | 37,58 | 38,48 | 00:00:00 | | 2004-04-12 | 37,66 | 2.010.000 | 38,10 | 37,48 | 38,04 | 00:00:00 | | 2004-04-13 | 37,16 | 3.828.100 | 37,79 | 37,02 | 37,65 | 00:00:00 | | 2004-04-14 | 37,70 | 3.335.900 | 37,96 | 36,75 | 37,05 | 00:00:00 | | 2004-04-15 | 37,37 | 2.825.400 | 37,99 | 37,25 | 37,85 | 00:00:00 | | 2004-04-16 | 38,08 | 3.071.300 | 38,29 | 37,27 | 37,67 | 00:00:00 | | 2004-04-19 | 38,04 | 2.295.000 | 38,33 | 37,93 | 38,02 | 00:00:00 | | 2004-04-20 | 37,79 | 2.430.400 | 38,63 | 37,72 | 38,15 | 00:00:00 | | 2004-04-21 | 38,31 | 2.884.900 | 38,38 | 37,61 | 37,72 | 00:00:00 | | 2004-04-22 | 38,29 | 4.165.300 | 38,75 | 37,95 | 38,07 | 00:00:00 | | 2004-04-23 | 38,54 | 2.813.200 | 38,56 | 37,99 | 38,19 | 00:00:00 | | 2004-04-26 | 38,09 | 2.339.100 | 38,72 | 38,00 | 38,55 | 00:00:00 | | 2004-04-27 | 38,04 | 3.510.200 | 38,50 | 37,95 | 38,25 | 00:00:00 | | 2004-04-28 | 37,99 | 6.324.500 | 38,34 | 37,83 | 38,19 | 00:00:00 | | 2004-04-29 | 37,66 | 2.451.900 | 38,34 | 37,30 | 38,04 | 00:00:00 | | 2004-04-30 | 37,50 | 2.984.800 | 38,12 | 37,41 | 37,94 | 00:00:00 | | 2004-05-03 | 37,58 | 2.976.000 | 38,09 | 37,33 | 37,41 | 00:00:00 | | 2004-05-04 | 37,47 | 3.441.500 | 37,90 | 37,33 | 37,58 | 00:00:00 | | 2004-05-05 | 37,41 | 4.736.500 | 37,70 | 37,22 | 37,32 | 00:00:00 | | 2004-05-06 | 36,30 | 5.389.400 | 37,10 | 36,15 | 37,00 | 00:00:00 | | 2004-05-07 | 35,66 | 4.776.300 | 36,59 | 35,50 | 36,15 | 00:00:00 | | 2004-05-10 | 36,42 | 4.089.000 | 36,48 | 35,35 | 35,55 | 00:00:00 | | 2004-05-11 | 36,12 | 2.723.900 | 36,67 | 35,90 | 36,41 | 00:00:00 | | 2004-05-12 | 36,55 | 2.974.900 | 36,64 | 35,47 | 35,80 | 00:00:00 | | 2004-05-13 | 36,07 | 3.034.700 | 36,50 | 35,60 | 36,46 | 00:00:00 | | 2004-05-14 | 35,85 | 2.591.400 | 36,45 | 35,65 | 36,11 | 00:00:00 | | 2004-05-17 | 35,54 | 2.626.500 | 35,77 | 35,05 | 35,64 | 00:00:00 | | 2004-05-18 | 36,39 | 4.406.100 | 36,96 | 35,77 | 35,87 | 00:00:00 | | 2004-05-19 | 36,52 | 3.376.600 | 37,05 | 36,45 | 36,80 | 00:00:00 | | 2004-05-20 | 36,69 | 3.436.200 | 36,73 | 36,31 | 36,52 | 00:00:00 | | 2004-05-21 | 36,54 | 2.718.800 | 36,93 | 36,40 | 36,89 | 00:00:00 | | 2004-05-24 | 36,81 | 2.558.900 | 37,30 | 36,54 | 36,58 | 00:00:00 | | 2004-05-25 | 37,34 | 2.566.400 | 37,42 | 36,56 | 36,66 | 00:00:00 | | 2004-05-26 | 37,44 | 1.675.700 | 37,55 | 37,00 | 37,15 | 00:00:00 | | 2004-05-27 | 38,07 | 7.799.600 | 39,32 | 37,96 | 38,50 | 00:00:00 | | 2004-05-28 | 37,90 | 2.682.600 | 38,52 | 37,76 | 38,52 | 00:00:00 | | 2004-06-01 | 38,14 | 2.723.900 | 38,21 | 37,65 | 37,72 | 00:00:00 | | 2004-06-02 | 38,78 | 3.463.100 | 38,99 | 38,16 | 38,40 | 00:00:00 | | 2004-06-03 | 39,25 | 5.426.500 | 39,86 | 38,80 | 39,25 | 00:00:00 | | 2004-06-04 | 39,05 | 3.710.300 | 39,84 | 38,46 | 39,51 | 00:00:00 | | 2004-06-07 | 39,34 | 3.849.900 | 39,50 | 38,29 | 38,65 | 00:00:00 | | 2004-06-08 | 40,05 | 5.493.300 | 40,13 | 39,17 | 39,31 | 00:00:00 | | 2004-06-09 | 40,68 | 6.895.100 | 40,83 | 39,66 | 39,74 | 00:00:00 | | 2004-06-10 | 41,62 | 6.661.500 | 41,77 | 40,84 | 41,20 | 00:00:00 | | 2004-06-14 | 40,96 | 3.219.800 | 41,37 | 40,44 | 41,13 | 00:00:00 | | 2004-06-15 | 41,47 | 2.777.400 | 41,80 | 41,05 | 41,25 | 00:00:00 | | 2004-06-16 | 41,56 | 2.339.700 | 41,67 | 41,33 | 41,41 | 00:00:00 | | 2004-06-17 | 41,60 | 2.389.100 | 41,67 | 41,01 | 41,51 | 00:00:00 | | 2004-06-18 | 42,02 | 3.153.300 | 42,19 | 41,39 | 41,65 | 00:00:00 | | 2004-06-21 | 41,82 | 2.467.200 | 42,10 | 41,67 | 42,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
