|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 46,10 | 2.565.400 | 46,60 | 46,00 | 46,20 | 00:00:00 | | 2005-02-08 | 45,88 | 2.893.400 | 46,50 | 45,69 | 46,48 | 00:00:00 | | 2005-02-09 | 45,51 | 2.132.900 | 46,01 | 45,42 | 45,84 | 00:00:00 | | 2005-02-10 | 45,86 | 1.966.300 | 46,29 | 45,45 | 45,58 | 00:00:00 | | 2005-02-11 | 46,44 | 2.959.000 | 46,91 | 45,73 | 45,98 | 00:00:00 | | 2005-02-14 | 46,51 | 2.043.900 | 46,76 | 46,15 | 46,52 | 00:00:00 | | 2005-02-15 | 47,00 | 2.079.100 | 47,02 | 46,30 | 46,74 | 00:00:00 | | 2005-02-16 | 46,94 | 1.791.700 | 47,10 | 46,66 | 47,00 | 00:00:00 | | 2005-02-17 | 46,10 | 2.179.600 | 47,08 | 46,00 | 46,80 | 00:00:00 | | 2005-02-18 | 45,80 | 2.028.100 | 46,13 | 45,74 | 45,99 | 00:00:00 | | 2005-02-22 | 45,40 | 3.505.200 | 46,71 | 45,40 | 45,52 | 00:00:00 | | 2005-02-23 | 45,65 | 2.810.400 | 46,12 | 45,49 | 45,75 | 00:00:00 | | 2005-02-24 | 46,54 | 2.348.800 | 46,69 | 45,60 | 45,66 | 00:00:00 | | 2005-02-25 | 46,57 | 1.525.800 | 46,76 | 46,35 | 46,42 | 00:00:00 | | 2005-02-28 | 46,59 | 2.425.000 | 47,00 | 46,18 | 46,61 | 00:00:00 | | 2005-03-01 | 46,71 | 2.890.600 | 47,27 | 46,61 | 46,63 | 00:00:00 | | 2005-03-02 | 45,02 | 12.766.600 | 46,07 | 44,31 | 45,41 | 00:00:00 | | 2005-03-03 | 44,80 | 4.944.200 | 45,25 | 44,73 | 45,10 | 00:00:00 | | 2005-03-04 | 44,76 | 4.714.100 | 45,25 | 44,50 | 44,76 | 00:00:00 | | 2005-03-07 | 44,54 | 3.306.200 | 45,15 | 44,37 | 44,92 | 00:00:00 | | 2005-03-08 | 46,06 | 8.118.000 | 46,63 | 44,50 | 44,80 | 00:00:00 | | 2005-03-09 | 45,61 | 4.918.800 | 46,21 | 45,33 | 45,94 | 00:00:00 | | 2005-03-10 | 44,75 | 4.417.300 | 45,84 | 44,59 | 45,76 | 00:00:00 | | 2005-03-11 | 44,94 | 2.518.300 | 45,35 | 44,68 | 44,94 | 00:00:00 | | 2005-03-14 | 45,66 | 3.118.700 | 45,71 | 44,84 | 44,90 | 00:00:00 | | 2005-03-15 | 45,32 | 2.970.400 | 45,76 | 45,04 | 45,72 | 00:00:00 | | 2005-03-16 | 44,65 | 2.739.500 | 45,18 | 44,48 | 45,05 | 00:00:00 | | 2005-03-17 | 44,15 | 2.674.900 | 44,65 | 44,06 | 44,50 | 00:00:00 | | 2005-03-18 | 43,70 | 4.490.000 | 44,30 | 43,28 | 44,15 | 00:00:00 | | 2005-03-21 | 43,23 | 3.181.600 | 43,70 | 42,75 | 43,66 | 00:00:00 | | 2005-03-22 | 43,43 | 2.808.300 | 43,94 | 43,15 | 43,23 | 00:00:00 | | 2005-03-23 | 43,72 | 2.700.300 | 44,07 | 43,06 | 43,19 | 00:00:00 | | 2005-03-24 | 43,60 | 1.969.400 | 43,89 | 43,50 | 43,67 | 00:00:00 | | 2005-03-28 | 44,45 | 2.665.500 | 44,66 | 43,53 | 43,53 | 00:00:00 | | 2005-03-29 | 44,44 | 3.040.000 | 44,73 | 44,00 | 44,32 | 00:00:00 | | 2005-03-30 | 44,99 | 3.603.000 | 45,40 | 44,40 | 44,43 | 00:00:00 | | 2005-03-31 | 44,18 | 3.528.100 | 45,07 | 44,00 | 45,00 | 00:00:00 | | 2005-04-01 | 43,79 | 3.342.800 | 44,41 | 43,60 | 44,36 | 00:00:00 | | 2005-04-04 | 45,16 | 3.553.400 | 45,22 | 43,64 | 43,83 | 00:00:00 | | 2005-04-05 | 46,36 | 4.752.800 | 46,46 | 45,14 | 45,20 | 00:00:00 | | 2005-04-06 | 46,28 | 2.644.900 | 46,78 | 46,08 | 46,49 | 00:00:00 | | 2005-04-07 | 46,90 | 3.136.700 | 47,23 | 45,75 | 46,51 | 00:00:00 | | 2005-04-08 | 46,18 | 1.854.100 | 47,05 | 46,00 | 47,05 | 00:00:00 | | 2005-04-11 | 46,30 | 2.614.500 | 46,36 | 45,55 | 45,87 | 00:00:00 | | 2005-04-12 | 46,39 | 2.933.700 | 46,51 | 45,12 | 46,31 | 00:00:00 | | 2005-04-13 | 45,76 | 2.287.600 | 46,42 | 45,62 | 46,40 | 00:00:00 | | 2005-04-14 | 45,42 | 2.051.800 | 46,08 | 45,38 | 45,76 | 00:00:00 | | 2005-04-15 | 44,86 | 2.668.800 | 45,43 | 44,80 | 45,05 | 00:00:00 | | 2005-04-18 | 44,30 | 3.315.100 | 45,27 | 44,14 | 44,98 | 00:00:00 | | 2005-04-19 | 43,89 | 3.122.000 | 44,49 | 43,83 | 44,33 | 00:00:00 | | 2005-04-20 | 43,09 | 3.257.000 | 43,99 | 42,91 | 43,80 | 00:00:00 | | 2005-04-21 | 44,02 | 2.853.600 | 44,25 | 43,14 | 43,56 | 00:00:00 | | 2005-04-22 | 40,17 | 24.897.600 | 41,60 | 39,48 | 39,97 | 00:00:00 | | 2005-04-25 | 41,44 | 9.700.600 | 41,95 | 39,90 | 40,41 | 00:00:00 | | 2005-04-26 | 41,59 | 6.135.800 | 41,89 | 40,95 | 41,50 | 00:00:00 | | 2005-04-27 | 41,43 | 3.257.400 | 41,71 | 41,17 | 41,36 | 00:00:00 | | 2005-04-28 | 40,30 | 4.259.400 | 41,27 | 40,26 | 41,17 | 00:00:00 | | 2005-04-29 | 40,63 | 4.968.600 | 40,85 | 40,02 | 40,62 | 00:00:00 | | 2005-05-02 | 41,27 | 2.711.600 | 41,34 | 40,68 | 40,71 | 00:00:00 | | 2005-05-03 | 42,04 | 4.665.400 | 42,58 | 41,14 | 41,25 | 00:00:00 | | 2005-05-04 | 42,86 | 4.474.600 | 43,00 | 41,93 | 41,96 | 00:00:00 | | 2005-05-05 | 42,75 | 3.743.100 | 43,11 | 42,33 | 43,01 | 00:00:00 | | 2005-05-06 | 42,88 | 2.592.400 | 43,09 | 42,70 | 43,03 | 00:00:00 | | 2005-05-09 | 43,34 | 3.526.600 | 43,50 | 42,52 | 43,00 | 00:00:00 | | 2005-05-10 | 42,95 | 2.472.300 | 43,20 | 42,78 | 42,94 | 00:00:00 | | 2005-05-11 | 42,98 | 3.658.400 | 43,36 | 41,84 | 43,19 | 00:00:00 | | 2005-05-12 | 42,47 | 4.004.000 | 42,85 | 42,10 | 42,58 | 00:00:00 | | 2005-05-13 | 42,04 | 2.526.000 | 42,81 | 41,58 | 42,81 | 00:00:00 | | 2005-05-16 | 43,25 | 3.011.900 | 43,25 | 41,66 | 42,18 | 00:00:00 | | 2005-05-17 | 43,80 | 3.796.800 | 43,88 | 42,90 | 43,21 | 00:00:00 | | 2005-05-18 | 44,89 | 3.464.800 | 45,08 | 43,81 | 43,90 | 00:00:00 | | 2005-05-19 | 44,95 | 2.406.700 | 45,35 | 44,53 | 45,03 | 00:00:00 | | 2005-05-20 | 44,96 | 1.625.000 | 45,33 | 44,53 | 45,10 | 00:00:00 | | 2005-05-23 | 44,51 | 3.278.700 | 45,09 | 44,34 | 45,06 | 00:00:00 | | 2005-05-24 | 44,54 | 3.809.900 | 44,78 | 43,98 | 44,60 | 00:00:00 | | 2005-05-25 | 45,42 | 3.222.500 | 45,52 | 44,18 | 44,31 | 00:00:00 | | 2005-05-26 | 45,49 | 9.454.200 | 46,36 | 44,73 | 46,32 | 00:00:00 | | 2005-05-27 | 45,30 | 2.199.400 | 45,50 | 45,00 | 45,49 | 00:00:00 | | 2005-05-31 | 45,38 | 1.960.400 | 45,69 | 45,11 | 45,30 | 00:00:00 | | 2005-06-01 | 45,56 | 2.936.800 | 46,38 | 45,34 | 45,34 | 00:00:00 | | 2005-06-02 | 46,62 | 2.822.300 | 46,66 | 45,66 | 45,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
