|
 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 | | 2004-06-21 | 41,82 | 2.467.200 | 42,10 | 41,67 | 42,02 | 00:00:00 | | 2004-06-22 | 42,14 | 4.223.400 | 42,30 | 41,41 | 41,78 | 00:00:00 | | 2004-06-23 | 42,89 | 3.783.200 | 43,00 | 41,88 | 41,90 | 00:00:00 | | 2004-06-24 | 42,51 | 3.250.500 | 42,98 | 42,31 | 42,72 | 00:00:00 | | 2004-06-25 | 41,82 | 3.711.300 | 42,60 | 40,58 | 42,48 | 00:00:00 | | 2004-06-28 | 41,93 | 3.151.000 | 42,45 | 41,62 | 41,80 | 00:00:00 | | 2004-06-29 | 41,00 | 5.007.800 | 41,88 | 40,66 | 41,72 | 00:00:00 | | 2004-06-30 | 41,18 | 4.421.800 | 41,60 | 40,55 | 41,02 | 00:00:00 | | 2004-07-01 | 40,87 | 4.025.800 | 41,40 | 40,71 | 41,30 | 00:00:00 | | 2004-07-02 | 40,68 | 3.170.200 | 41,20 | 40,36 | 40,86 | 00:00:00 | | 2004-07-06 | 40,79 | 3.579.200 | 41,36 | 40,37 | 40,38 | 00:00:00 | | 2004-07-07 | 41,38 | 3.162.000 | 41,69 | 40,67 | 40,83 | 00:00:00 | | 2004-07-08 | 40,16 | 5.878.400 | 40,68 | 39,84 | 40,37 | 00:00:00 | | 2004-07-09 | 40,20 | 3.043.700 | 40,73 | 39,91 | 40,69 | 00:00:00 | | 2004-07-12 | 40,82 | 3.592.100 | 40,86 | 40,00 | 40,13 | 00:00:00 | | 2004-07-13 | 41,26 | 2.594.200 | 41,36 | 40,67 | 40,93 | 00:00:00 | | 2004-07-14 | 40,85 | 4.112.500 | 41,78 | 40,70 | 41,00 | 00:00:00 | | 2004-07-15 | 40,98 | 4.120.600 | 41,34 | 40,77 | 40,82 | 00:00:00 | | 2004-07-16 | 40,62 | 3.050.200 | 41,49 | 40,49 | 41,34 | 00:00:00 | | 2004-07-19 | 40,66 | 2.750.400 | 41,03 | 40,35 | 40,86 | 00:00:00 | | 2004-07-20 | 41,02 | 3.049.700 | 41,26 | 40,63 | 40,73 | 00:00:00 | | 2004-07-21 | 41,15 | 2.950.000 | 41,80 | 40,90 | 40,97 | 00:00:00 | | 2004-07-22 | 40,89 | 3.639.700 | 41,16 | 40,13 | 40,69 | 00:00:00 | | 2004-07-23 | 40,67 | 2.205.700 | 41,27 | 40,52 | 40,94 | 00:00:00 | | 2004-07-26 | 40,16 | 2.283.600 | 40,82 | 39,81 | 40,62 | 00:00:00 | | 2004-07-27 | 41,32 | 3.967.400 | 41,32 | 40,00 | 40,07 | 00:00:00 | | 2004-07-28 | 41,21 | 3.123.800 | 41,50 | 40,35 | 41,21 | 00:00:00 | | 2004-07-29 | 41,80 | 3.952.700 | 41,98 | 41,40 | 41,40 | 00:00:00 | | 2004-07-30 | 40,71 | 4.239.700 | 41,50 | 40,53 | 41,49 | 00:00:00 | | 2004-08-02 | 41,10 | 2.014.100 | 41,18 | 40,53 | 40,61 | 00:00:00 | | 2004-08-03 | 40,71 | 3.296.600 | 41,20 | 40,22 | 40,91 | 00:00:00 | | 2004-08-04 | 41,15 | 3.160.300 | 41,36 | 40,48 | 40,81 | 00:00:00 | | 2004-08-05 | 40,59 | 3.695.000 | 41,45 | 40,58 | 41,10 | 00:00:00 | | 2004-08-06 | 39,74 | 3.928.900 | 40,51 | 39,62 | 40,49 | 00:00:00 | | 2004-08-09 | 40,19 | 3.383.000 | 40,55 | 39,56 | 39,59 | 00:00:00 | | 2004-08-10 | 40,87 | 4.409.800 | 40,97 | 40,21 | 40,21 | 00:00:00 | | 2004-08-11 | 40,49 | 3.348.000 | 40,85 | 40,16 | 40,50 | 00:00:00 | | 2004-08-12 | 40,49 | 3.812.800 | 41,05 | 40,26 | 40,81 | 00:00:00 | | 2004-08-13 | 40,73 | 2.318.100 | 41,08 | 40,49 | 40,51 | 00:00:00 | | 2004-08-16 | 40,82 | 3.002.600 | 41,00 | 40,59 | 40,94 | 00:00:00 | | 2004-08-17 | 41,31 | 3.876.400 | 41,71 | 41,03 | 41,12 | 00:00:00 | | 2004-08-18 | 41,66 | 4.139.800 | 41,92 | 40,86 | 41,38 | 00:00:00 | | 2004-08-19 | 42,35 | 6.388.100 | 42,45 | 41,52 | 41,65 | 00:00:00 | | 2004-08-20 | 42,40 | 3.698.100 | 42,79 | 42,09 | 42,45 | 00:00:00 | | 2004-08-23 | 41,82 | 3.969.300 | 42,27 | 41,54 | 42,04 | 00:00:00 | | 2004-08-24 | 42,09 | 2.475.300 | 42,32 | 41,84 | 41,93 | 00:00:00 | | 2004-08-25 | 42,04 | 2.777.700 | 42,35 | 41,71 | 42,18 | 00:00:00 | | 2004-08-26 | 42,42 | 1.938.300 | 42,60 | 41,86 | 42,05 | 00:00:00 | | 2004-08-27 | 42,05 | 2.231.600 | 42,53 | 41,95 | 42,41 | 00:00:00 | | 2004-08-30 | 41,79 | 2.603.400 | 42,28 | 41,71 | 41,88 | 00:00:00 | | 2004-08-31 | 41,17 | 4.129.300 | 41,99 | 41,03 | 41,75 | 00:00:00 | | 2004-09-01 | 40,83 | 4.785.300 | 41,33 | 40,46 | 41,11 | 00:00:00 | | 2004-09-02 | 40,41 | 9.234.400 | 40,76 | 39,05 | 39,06 | 00:00:00 | | 2004-09-03 | 40,60 | 3.536.900 | 40,90 | 40,26 | 40,27 | 00:00:00 | | 2004-09-07 | 40,61 | 3.235.700 | 40,95 | 40,25 | 40,70 | 00:00:00 | | 2004-09-08 | 40,12 | 3.494.400 | 40,88 | 40,05 | 40,51 | 00:00:00 | | 2004-09-09 | 39,99 | 3.023.200 | 40,25 | 39,59 | 40,10 | 00:00:00 | | 2004-09-10 | 40,54 | 4.132.300 | 40,78 | 39,79 | 39,92 | 00:00:00 | | 2004-09-13 | 41,15 | 4.738.700 | 41,79 | 40,50 | 40,84 | 00:00:00 | | 2004-09-14 | 41,42 | 2.885.600 | 41,59 | 40,81 | 40,83 | 00:00:00 | | 2004-09-15 | 41,41 | 2.128.500 | 41,61 | 41,13 | 41,22 | 00:00:00 | | 2004-09-16 | 41,57 | 2.290.900 | 41,74 | 41,30 | 41,50 | 00:00:00 | | 2004-09-17 | 41,26 | 3.075.400 | 41,98 | 41,20 | 41,60 | 00:00:00 | | 2004-09-20 | 41,01 | 2.530.600 | 41,55 | 40,69 | 41,18 | 00:00:00 | | 2004-09-21 | 41,41 | 2.073.800 | 41,53 | 40,94 | 41,16 | 00:00:00 | | 2004-09-22 | 40,98 | 2.010.300 | 41,40 | 40,82 | 41,16 | 00:00:00 | | 2004-09-23 | 40,75 | 1.662.400 | 41,37 | 40,75 | 40,83 | 00:00:00 | | 2004-09-24 | 41,35 | 2.089.100 | 41,68 | 40,58 | 40,70 | 00:00:00 | | 2004-09-27 | 41,20 | 2.007.200 | 41,66 | 41,11 | 41,17 | 00:00:00 | | 2004-09-28 | 41,30 | 2.025.200 | 41,55 | 41,14 | 41,47 | 00:00:00 | | 2004-09-29 | 41,79 | 2.094.800 | 41,81 | 41,15 | 41,16 | 00:00:00 | | 2004-09-30 | 41,51 | 3.190.800 | 41,89 | 41,29 | 41,69 | 00:00:00 | | 2004-10-01 | 42,29 | 3.828.700 | 42,67 | 41,48 | 41,74 | 00:00:00 | | 2004-10-04 | 43,30 | 4.541.100 | 43,82 | 42,30 | 42,30 | 00:00:00 | | 2004-10-05 | 43,06 | 2.934.300 | 43,66 | 42,91 | 43,17 | 00:00:00 | | 2004-10-06 | 42,93 | 3.920.500 | 43,15 | 42,24 | 42,95 | 00:00:00 | | 2004-10-07 | 44,65 | 9.228.600 | 44,91 | 44,00 | 44,20 | 00:00:00 | | 2004-10-08 | 44,69 | 6.412.600 | 45,44 | 44,01 | 44,01 | 00:00:00 | | 2004-10-11 | 44,90 | 3.136.100 | 45,00 | 44,14 | 44,50 | 00:00:00 | | 2004-10-12 | 45,33 | 4.537.800 | 45,42 | 44,39 | 44,64 | 00:00:00 | | 2004-10-13 | 45,42 | 3.715.300 | 45,78 | 44,95 | 45,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
