|
 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 | | 2004-10-13 | 45,42 | 3.715.300 | 45,78 | 44,95 | 45,06 | 00:00:00 | | 2004-10-14 | 45,41 | 4.550.200 | 45,99 | 45,10 | 45,40 | 00:00:00 | | 2004-10-15 | 45,60 | 3.748.100 | 45,98 | 45,16 | 45,48 | 00:00:00 | | 2004-10-18 | 46,13 | 3.340.100 | 46,13 | 45,24 | 45,60 | 00:00:00 | | 2004-10-19 | 46,21 | 4.710.100 | 46,45 | 45,82 | 45,86 | 00:00:00 | | 2004-10-20 | 46,46 | 3.270.100 | 46,50 | 45,71 | 45,88 | 00:00:00 | | 2004-10-21 | 46,52 | 5.510.600 | 46,57 | 45,86 | 46,33 | 00:00:00 | | 2004-10-22 | 45,73 | 3.731.900 | 46,75 | 45,70 | 46,61 | 00:00:00 | | 2004-10-25 | 45,99 | 2.506.800 | 46,16 | 45,34 | 45,50 | 00:00:00 | | 2004-10-26 | 47,19 | 7.444.600 | 47,94 | 46,18 | 46,25 | 00:00:00 | | 2004-10-27 | 48,10 | 4.616.600 | 48,32 | 46,53 | 46,85 | 00:00:00 | | 2004-10-28 | 48,21 | 3.377.100 | 48,55 | 47,64 | 47,78 | 00:00:00 | | 2004-10-29 | 47,94 | 2.906.500 | 48,39 | 47,47 | 48,22 | 00:00:00 | | 2004-11-01 | 48,14 | 3.181.100 | 48,15 | 47,20 | 47,80 | 00:00:00 | | 2004-11-02 | 48,53 | 3.048.600 | 48,91 | 47,85 | 48,26 | 00:00:00 | | 2004-11-03 | 48,54 | 4.110.900 | 49,50 | 48,20 | 49,00 | 00:00:00 | | 2004-11-04 | 49,42 | 4.602.500 | 49,56 | 47,90 | 48,90 | 00:00:00 | | 2004-11-05 | 49,55 | 3.837.400 | 50,46 | 49,17 | 49,55 | 00:00:00 | | 2004-11-08 | 49,18 | 4.262.600 | 49,47 | 48,41 | 48,76 | 00:00:00 | | 2004-11-09 | 49,00 | 3.719.400 | 49,29 | 48,85 | 49,04 | 00:00:00 | | 2004-11-10 | 48,90 | 2.462.000 | 49,19 | 48,72 | 49,04 | 00:00:00 | | 2004-11-11 | 48,69 | 3.004.900 | 49,05 | 48,52 | 49,00 | 00:00:00 | | 2004-11-12 | 49,12 | 2.752.300 | 49,20 | 48,29 | 48,37 | 00:00:00 | | 2004-11-15 | 49,74 | 3.292.200 | 49,85 | 48,84 | 49,14 | 00:00:00 | | 2004-11-16 | 48,63 | 4.923.800 | 49,74 | 48,54 | 49,60 | 00:00:00 | | 2004-11-17 | 48,97 | 5.949.900 | 49,26 | 48,25 | 49,10 | 00:00:00 | | 2004-11-18 | 48,35 | 3.323.200 | 48,93 | 48,22 | 48,62 | 00:00:00 | | 2004-11-19 | 47,48 | 3.318.300 | 48,46 | 47,45 | 48,28 | 00:00:00 | | 2004-11-22 | 48,90 | 4.473.600 | 49,01 | 47,40 | 47,52 | 00:00:00 | | 2004-11-23 | 49,69 | 4.082.300 | 49,77 | 48,58 | 48,63 | 00:00:00 | | 2004-11-24 | 49,59 | 2.784.100 | 49,78 | 48,88 | 49,75 | 00:00:00 | | 2004-11-26 | 49,64 | 656.200 | 49,81 | 49,03 | 49,26 | 00:00:00 | | 2004-11-29 | 49,43 | 2.245.000 | 49,67 | 49,15 | 49,34 | 00:00:00 | | 2004-11-30 | 48,60 | 3.890.500 | 49,36 | 48,45 | 49,28 | 00:00:00 | | 2004-12-01 | 49,63 | 4.555.000 | 49,69 | 48,78 | 48,87 | 00:00:00 | | 2004-12-02 | 49,19 | 3.862.400 | 49,82 | 48,41 | 48,80 | 00:00:00 | | 2004-12-03 | 47,92 | 4.044.400 | 49,25 | 47,91 | 48,70 | 00:00:00 | | 2004-12-06 | 48,28 | 3.825.100 | 48,60 | 47,48 | 47,99 | 00:00:00 | | 2004-12-07 | 48,06 | 3.963.300 | 48,75 | 47,82 | 48,21 | 00:00:00 | | 2004-12-08 | 48,90 | 3.798.700 | 48,92 | 48,02 | 48,06 | 00:00:00 | | 2004-12-09 | 48,10 | 8.193.100 | 48,60 | 47,05 | 47,25 | 00:00:00 | | 2004-12-10 | 47,52 | 4.315.000 | 48,00 | 47,18 | 47,70 | 00:00:00 | | 2004-12-13 | 47,08 | 3.845.000 | 47,86 | 46,80 | 47,53 | 00:00:00 | | 2004-12-14 | 47,93 | 3.321.900 | 47,98 | 47,00 | 47,00 | 00:00:00 | | 2004-12-15 | 48,36 | 3.004.500 | 48,50 | 47,76 | 47,81 | 00:00:00 | | 2004-12-16 | 47,95 | 2.857.200 | 48,46 | 47,70 | 48,40 | 00:00:00 | | 2004-12-17 | 47,79 | 3.617.600 | 48,23 | 47,57 | 47,84 | 00:00:00 | | 2004-12-20 | 47,75 | 2.235.300 | 48,20 | 47,45 | 47,70 | 00:00:00 | | 2004-12-21 | 47,97 | 2.692.100 | 48,00 | 47,43 | 47,71 | 00:00:00 | | 2004-12-22 | 47,81 | 2.159.300 | 48,30 | 47,51 | 47,58 | 00:00:00 | | 2004-12-23 | 47,50 | 1.428.500 | 48,09 | 47,50 | 47,68 | 00:00:00 | | 2004-12-27 | 47,46 | 1.838.900 | 48,05 | 47,35 | 47,78 | 00:00:00 | | 2004-12-28 | 48,10 | 1.240.400 | 48,12 | 47,43 | 47,47 | 00:00:00 | | 2004-12-29 | 48,71 | 1.952.600 | 48,87 | 47,60 | 47,65 | 00:00:00 | | 2004-12-30 | 48,45 | 1.420.800 | 48,92 | 48,35 | 48,76 | 00:00:00 | | 2004-12-31 | 48,41 | 1.393.500 | 48,63 | 48,26 | 48,32 | 00:00:00 | | 2005-01-03 | 47,90 | 2.219.300 | 48,99 | 47,75 | 48,24 | 00:00:00 | | 2005-01-04 | 47,04 | 3.280.200 | 48,34 | 47,04 | 48,19 | 00:00:00 | | 2005-01-05 | 47,22 | 2.672.900 | 47,86 | 46,92 | 47,18 | 00:00:00 | | 2005-01-06 | 47,90 | 3.771.700 | 48,89 | 47,76 | 48,86 | 00:00:00 | | 2005-01-07 | 47,49 | 2.448.200 | 47,96 | 47,37 | 47,62 | 00:00:00 | | 2005-01-10 | 47,58 | 2.053.100 | 47,94 | 47,27 | 47,41 | 00:00:00 | | 2005-01-11 | 47,32 | 2.364.500 | 47,56 | 47,10 | 47,46 | 00:00:00 | | 2005-01-12 | 47,53 | 2.310.700 | 47,64 | 47,00 | 47,25 | 00:00:00 | | 2005-01-13 | 47,74 | 2.913.600 | 48,40 | 47,53 | 47,60 | 00:00:00 | | 2005-01-14 | 48,27 | 3.035.500 | 48,49 | 47,80 | 47,90 | 00:00:00 | | 2005-01-18 | 49,14 | 3.119.800 | 49,18 | 47,84 | 48,15 | 00:00:00 | | 2005-01-19 | 48,36 | 1.830.000 | 49,16 | 48,33 | 49,15 | 00:00:00 | | 2005-01-20 | 47,79 | 1.871.400 | 48,64 | 47,70 | 48,49 | 00:00:00 | | 2005-01-21 | 46,51 | 3.102.700 | 47,94 | 46,43 | 47,71 | 00:00:00 | | 2005-01-24 | 46,42 | 2.487.800 | 47,15 | 46,33 | 46,60 | 00:00:00 | | 2005-01-25 | 47,08 | 2.145.800 | 47,24 | 46,52 | 46,63 | 00:00:00 | | 2005-01-26 | 47,36 | 2.598.200 | 47,51 | 47,18 | 47,35 | 00:00:00 | | 2005-01-27 | 47,23 | 2.257.600 | 47,79 | 46,93 | 47,24 | 00:00:00 | | 2005-01-28 | 47,29 | 2.648.800 | 47,46 | 46,60 | 47,32 | 00:00:00 | | 2005-01-31 | 47,27 | 2.845.700 | 48,24 | 47,13 | 47,70 | 00:00:00 | | 2005-02-01 | 46,96 | 2.634.200 | 47,36 | 46,89 | 47,19 | 00:00:00 | | 2005-02-02 | 47,17 | 2.259.000 | 47,18 | 46,52 | 46,97 | 00:00:00 | | 2005-02-03 | 46,37 | 4.782.300 | 46,64 | 45,75 | 46,50 | 00:00:00 | | 2005-02-04 | 46,18 | 3.578.300 | 46,82 | 45,92 | 46,36 | 00:00:00 | | 2005-02-07 | 46,10 | 2.565.400 | 46,60 | 46,00 | 46,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
