|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 46,62 | 2.822.300 | 46,66 | 45,66 | 45,66 | 00:00:00 | | 2005-06-03 | 46,12 | 2.225.200 | 46,73 | 45,96 | 46,67 | 00:00:00 | | 2005-06-06 | 45,78 | 2.725.300 | 46,00 | 45,17 | 45,37 | 00:00:00 | | 2005-06-07 | 45,83 | 3.140.000 | 46,41 | 45,49 | 45,94 | 00:00:00 | | 2005-06-08 | 45,69 | 2.407.600 | 45,95 | 45,42 | 45,93 | 00:00:00 | | 2005-06-09 | 45,84 | 2.608.900 | 46,25 | 45,25 | 45,85 | 00:00:00 | | 2005-06-10 | 45,81 | 1.447.100 | 46,19 | 45,55 | 45,75 | 00:00:00 | | 2005-06-13 | 45,73 | 2.171.500 | 46,50 | 45,56 | 45,66 | 00:00:00 | | 2005-06-14 | 46,34 | 1.557.300 | 46,50 | 45,64 | 45,88 | 00:00:00 | | 2005-06-15 | 46,19 | 2.628.800 | 46,63 | 45,49 | 46,50 | 00:00:00 | | 2005-06-16 | 45,99 | 2.029.600 | 46,44 | 45,72 | 46,19 | 00:00:00 | | 2005-06-17 | 46,59 | 4.815.500 | 46,67 | 45,75 | 46,31 | 00:00:00 | | 2005-06-20 | 46,36 | 1.734.100 | 46,52 | 46,05 | 46,22 | 00:00:00 | | 2005-06-21 | 45,90 | 2.390.600 | 46,32 | 45,64 | 46,28 | 00:00:00 | | 2005-06-22 | 45,47 | 3.852.300 | 46,20 | 45,44 | 46,04 | 00:00:00 | | 2005-06-23 | 44,81 | 5.257.800 | 45,67 | 44,81 | 45,32 | 00:00:00 | | 2005-06-24 | 44,92 | 2.709.600 | 45,02 | 44,29 | 44,80 | 00:00:00 | | 2005-06-27 | 44,71 | 2.151.500 | 44,93 | 44,56 | 44,84 | 00:00:00 | | 2005-06-28 | 45,39 | 2.360.500 | 45,60 | 44,76 | 44,98 | 00:00:00 | | 2005-06-29 | 45,19 | 1.630.500 | 45,68 | 44,97 | 45,41 | 00:00:00 | | 2005-06-30 | 44,73 | 2.587.000 | 45,55 | 44,71 | 45,13 | 00:00:00 | | 2005-07-01 | 44,93 | 1.525.700 | 45,19 | 44,73 | 45,10 | 00:00:00 | | 2005-07-05 | 45,32 | 2.427.000 | 45,66 | 44,82 | 45,14 | 00:00:00 | | 2005-07-06 | 45,36 | 2.545.500 | 45,51 | 44,92 | 45,30 | 00:00:00 | | 2005-07-07 | 45,09 | 3.254.400 | 45,29 | 44,52 | 44,91 | 00:00:00 | | 2005-07-08 | 45,55 | 2.601.100 | 45,76 | 44,80 | 45,04 | 00:00:00 | | 2005-07-11 | 45,64 | 2.097.500 | 45,70 | 45,20 | 45,28 | 00:00:00 | | 2005-07-12 | 46,18 | 2.485.700 | 46,30 | 45,35 | 45,70 | 00:00:00 | | 2005-07-13 | 45,79 | 2.274.900 | 46,30 | 45,54 | 46,06 | 00:00:00 | | 2005-07-14 | 45,96 | 1.185.500 | 46,22 | 45,62 | 45,90 | 00:00:00 | | 2005-07-15 | 46,45 | 2.160.400 | 46,50 | 45,89 | 46,19 | 00:00:00 | | 2005-07-18 | 46,40 | 1.259.600 | 46,80 | 46,28 | 46,28 | 00:00:00 | | 2005-07-19 | 46,35 | 2.016.300 | 46,65 | 46,07 | 46,37 | 00:00:00 | | 2005-07-20 | 46,09 | 2.443.900 | 46,61 | 45,56 | 46,06 | 00:00:00 | | 2005-07-21 | 45,47 | 2.398.800 | 46,19 | 45,44 | 46,00 | 00:00:00 | | 2005-07-22 | 45,95 | 1.632.100 | 46,03 | 45,40 | 45,53 | 00:00:00 | | 2005-07-25 | 45,92 | 1.318.700 | 46,28 | 45,75 | 45,75 | 00:00:00 | | 2005-07-26 | 46,00 | 1.196.200 | 46,20 | 45,86 | 45,90 | 00:00:00 | | 2005-07-27 | 46,10 | 1.381.400 | 46,16 | 45,64 | 46,04 | 00:00:00 | | 2005-07-28 | 46,53 | 1.900.000 | 46,64 | 45,93 | 46,07 | 00:00:00 | | 2005-07-29 | 45,97 | 2.147.000 | 46,50 | 45,76 | 46,40 | 00:00:00 | | 2005-08-01 | 45,65 | 2.113.300 | 46,06 | 45,42 | 45,92 | 00:00:00 | | 2005-08-02 | 45,38 | 1.471.200 | 45,88 | 45,28 | 45,88 | 00:00:00 | | 2005-08-03 | 44,45 | 6.144.500 | 45,37 | 44,22 | 45,15 | 00:00:00 | | 2005-08-04 | 44,25 | 4.511.200 | 44,61 | 43,85 | 44,27 | 00:00:00 | | 2005-08-05 | 43,67 | 2.734.100 | 44,30 | 43,56 | 43,90 | 00:00:00 | | 2005-08-08 | 43,30 | 3.834.700 | 44,02 | 43,14 | 43,82 | 00:00:00 | | 2005-08-09 | 43,20 | 4.570.700 | 43,53 | 42,92 | 43,36 | 00:00:00 | | 2005-08-10 | 42,47 | 5.283.700 | 43,52 | 42,40 | 43,17 | 00:00:00 | | 2005-08-11 | 42,79 | 6.183.200 | 43,05 | 42,52 | 42,53 | 00:00:00 | | 2005-08-12 | 42,82 | 2.918.100 | 43,09 | 42,45 | 42,71 | 00:00:00 | | 2005-08-15 | 42,99 | 2.200.700 | 43,26 | 42,65 | 42,80 | 00:00:00 | | 2005-08-16 | 42,73 | 3.398.900 | 42,89 | 42,31 | 42,89 | 00:00:00 | | 2005-08-17 | 43,66 | 4.160.000 | 44,17 | 42,63 | 42,73 | 00:00:00 | | 2005-08-18 | 43,98 | 3.368.300 | 44,26 | 43,22 | 43,45 | 00:00:00 | | 2005-08-19 | 44,26 | 4.126.200 | 44,57 | 43,89 | 44,00 | 00:00:00 | | 2005-08-22 | 44,23 | 2.720.900 | 44,45 | 43,79 | 44,26 | 00:00:00 | | 2005-08-23 | 43,65 | 3.324.900 | 44,36 | 43,46 | 44,32 | 00:00:00 | | 2005-08-24 | 43,33 | 2.710.100 | 44,06 | 43,29 | 43,42 | 00:00:00 | | 2005-08-25 | 43,41 | 2.485.100 | 43,77 | 43,30 | 43,63 | 00:00:00 | | 2005-08-26 | 43,12 | 2.091.600 | 43,55 | 43,01 | 43,46 | 00:00:00 | | 2005-08-29 | 43,41 | 2.316.400 | 43,75 | 42,39 | 42,50 | 00:00:00 | | 2005-08-30 | 43,04 | 4.815.400 | 43,27 | 42,51 | 43,10 | 00:00:00 | | 2005-08-31 | 43,40 | 4.429.000 | 43,48 | 42,61 | 43,06 | 00:00:00 | | 2005-09-01 | 43,18 | 4.825.500 | 44,18 | 42,93 | 43,76 | 00:00:00 | | 2005-09-02 | 43,16 | 1.915.300 | 43,50 | 42,91 | 43,25 | 00:00:00 | | 2005-09-06 | 43,20 | 3.968.800 | 43,54 | 42,85 | 43,17 | 00:00:00 | | 2005-09-07 | 43,31 | 2.408.700 | 43,50 | 43,05 | 43,17 | 00:00:00 | | 2005-09-08 | 43,04 | 1.988.100 | 43,28 | 42,84 | 43,10 | 00:00:00 | | 2005-09-09 | 43,04 | 1.388.400 | 43,35 | 42,90 | 43,11 | 00:00:00 | | 2005-09-12 | 43,92 | 2.085.600 | 44,00 | 42,96 | 43,09 | 00:00:00 | | 2005-09-13 | 43,53 | 2.622.000 | 44,00 | 43,32 | 43,76 | 00:00:00 | | 2005-09-14 | 43,16 | 2.049.200 | 43,92 | 43,08 | 43,74 | 00:00:00 | | 2005-09-15 | 42,94 | 2.568.100 | 43,47 | 42,91 | 43,39 | 00:00:00 | | 2005-09-16 | 43,19 | 4.960.300 | 43,28 | 42,78 | 42,90 | 00:00:00 | | 2005-09-19 | 42,25 | 2.985.000 | 43,25 | 42,05 | 42,96 | 00:00:00 | | 2005-09-20 | 41,36 | 3.444.500 | 42,47 | 41,20 | 42,44 | 00:00:00 | | 2005-09-21 | 41,48 | 3.811.500 | 42,03 | 40,51 | 41,34 | 00:00:00 | | 2005-09-22 | 43,05 | 4.422.400 | 43,17 | 41,16 | 41,39 | 00:00:00 | | 2005-09-23 | 42,82 | 2.386.100 | 43,44 | 42,60 | 43,02 | 00:00:00 | | 2005-09-26 | 42,77 | 2.387.200 | 43,49 | 42,35 | 43,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
