|
 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 | | 2005-09-26 | 42,77 | 2.387.200 | 43,49 | 42,35 | 43,15 | 00:00:00 | | 2005-09-27 | 43,14 | 2.301.300 | 43,33 | 42,53 | 42,57 | 00:00:00 | | 2005-09-28 | 42,42 | 3.911.500 | 43,36 | 42,37 | 43,32 | 00:00:00 | | 2005-09-29 | 42,61 | 2.578.500 | 42,82 | 42,01 | 42,36 | 00:00:00 | | 2005-09-30 | 43,09 | 2.762.100 | 43,16 | 42,50 | 42,79 | 00:00:00 | | 2005-10-03 | 42,84 | 2.278.800 | 43,45 | 42,81 | 43,04 | 00:00:00 | | 2005-10-04 | 42,97 | 3.247.300 | 43,75 | 42,75 | 42,81 | 00:00:00 | | 2005-10-05 | 42,91 | 3.908.400 | 43,23 | 42,35 | 42,82 | 00:00:00 | | 2005-10-06 | 44,92 | 8.745.100 | 45,40 | 43,76 | 43,92 | 00:00:00 | | 2005-10-07 | 45,64 | 3.541.000 | 45,65 | 44,92 | 45,10 | 00:00:00 | | 2005-10-10 | 45,64 | 4.766.300 | 46,11 | 45,24 | 45,50 | 00:00:00 | | 2005-10-11 | 45,52 | 2.843.800 | 45,93 | 45,31 | 45,44 | 00:00:00 | | 2005-10-12 | 45,25 | 4.752.700 | 45,94 | 45,11 | 45,87 | 00:00:00 | | 2005-10-13 | 45,37 | 3.754.900 | 45,53 | 45,05 | 45,05 | 00:00:00 | | 2005-10-14 | 46,46 | 4.538.300 | 46,59 | 45,34 | 45,52 | 00:00:00 | | 2005-10-17 | 46,61 | 2.460.200 | 46,62 | 46,03 | 46,25 | 00:00:00 | | 2005-10-18 | 46,31 | 2.440.100 | 46,75 | 46,13 | 46,45 | 00:00:00 | | 2005-10-19 | 47,77 | 5.036.000 | 47,77 | 46,10 | 46,55 | 00:00:00 | | 2005-10-20 | 47,64 | 5.342.500 | 48,23 | 47,40 | 47,81 | 00:00:00 | | 2005-10-21 | 47,76 | 4.582.200 | 48,19 | 47,43 | 47,92 | 00:00:00 | | 2005-10-24 | 48,20 | 2.318.900 | 48,24 | 47,47 | 47,67 | 00:00:00 | | 2005-10-25 | 47,92 | 3.214.100 | 48,21 | 47,54 | 48,00 | 00:00:00 | | 2005-10-26 | 47,10 | 4.363.200 | 48,24 | 47,10 | 47,58 | 00:00:00 | | 2005-10-27 | 46,35 | 3.162.000 | 47,60 | 46,28 | 47,20 | 00:00:00 | | 2005-10-28 | 47,34 | 2.359.200 | 47,35 | 46,53 | 46,86 | 00:00:00 | | 2005-10-31 | 48,37 | 3.369.900 | 48,60 | 47,45 | 47,45 | 00:00:00 | | 2005-11-01 | 48,13 | 1.984.400 | 48,60 | 47,85 | 48,30 | 00:00:00 | | 2005-11-02 | 48,51 | 2.739.200 | 48,89 | 48,11 | 48,17 | 00:00:00 | | 2005-11-03 | 48,67 | 4.049.700 | 50,00 | 48,48 | 49,00 | 00:00:00 | | 2005-11-04 | 49,08 | 1.416.200 | 49,16 | 48,50 | 48,72 | 00:00:00 | | 2005-11-07 | 49,61 | 3.227.500 | 49,94 | 48,77 | 49,05 | 00:00:00 | | 2005-11-08 | 48,94 | 2.243.800 | 49,60 | 48,80 | 49,60 | 00:00:00 | | 2005-11-09 | 48,65 | 2.366.400 | 49,20 | 48,60 | 48,85 | 00:00:00 | | 2005-11-10 | 50,06 | 3.919.500 | 50,15 | 48,55 | 48,60 | 00:00:00 | | 2005-11-11 | 50,14 | 2.080.300 | 50,30 | 49,62 | 49,62 | 00:00:00 | | 2005-11-14 | 49,80 | 2.433.500 | 50,25 | 49,53 | 50,06 | 00:00:00 | | 2005-11-15 | 49,25 | 3.281.200 | 49,52 | 48,56 | 49,43 | 00:00:00 | | 2005-11-16 | 49,20 | 2.279.400 | 49,45 | 48,88 | 49,26 | 00:00:00 | | 2005-11-17 | 49,82 | 2.426.600 | 49,84 | 49,11 | 49,26 | 00:00:00 | | 2005-11-18 | 49,81 | 2.622.000 | 50,31 | 49,49 | 49,94 | 00:00:00 | | 2005-11-21 | 49,40 | 2.133.400 | 49,96 | 49,30 | 49,71 | 00:00:00 | | 2005-11-22 | 49,25 | 3.868.300 | 49,47 | 48,93 | 49,45 | 00:00:00 | | 2005-11-23 | 50,56 | 2.892.600 | 50,77 | 49,07 | 49,40 | 00:00:00 | | 2005-11-25 | 50,58 | 1.314.900 | 50,95 | 50,19 | 50,76 | 00:00:00 | | 2005-11-28 | 50,25 | 2.369.000 | 50,72 | 50,00 | 50,49 | 00:00:00 | | 2005-11-29 | 50,75 | 2.768.500 | 51,12 | 50,20 | 50,44 | 00:00:00 | | 2005-11-30 | 49,95 | 3.202.200 | 51,21 | 49,83 | 50,61 | 00:00:00 | | 2005-12-01 | 48,79 | 6.144.100 | 49,20 | 48,02 | 48,60 | 00:00:00 | | 2005-12-02 | 49,34 | 2.469.400 | 49,43 | 48,64 | 48,81 | 00:00:00 | | 2005-12-05 | 49,59 | 2.884.300 | 49,65 | 49,02 | 49,24 | 00:00:00 | | 2005-12-06 | 49,08 | 3.390.500 | 49,90 | 49,00 | 49,42 | 00:00:00 | | 2005-12-07 | 49,35 | 2.379.500 | 49,54 | 48,94 | 49,35 | 00:00:00 | | 2005-12-08 | 48,29 | 4.520.000 | 48,82 | 48,11 | 48,20 | 00:00:00 | | 2005-12-09 | 48,55 | 2.294.800 | 49,03 | 48,24 | 48,40 | 00:00:00 | | 2005-12-12 | 48,68 | 1.805.400 | 48,93 | 48,50 | 48,53 | 00:00:00 | | 2005-12-13 | 48,62 | 2.908.500 | 48,80 | 48,18 | 48,67 | 00:00:00 | | 2005-12-14 | 49,22 | 2.503.200 | 49,45 | 48,52 | 48,52 | 00:00:00 | | 2005-12-15 | 49,51 | 2.958.500 | 49,76 | 49,01 | 49,41 | 00:00:00 | | 2005-12-16 | 48,75 | 4.918.500 | 49,81 | 48,65 | 49,66 | 00:00:00 | | 2005-12-19 | 48,66 | 2.847.800 | 49,02 | 48,45 | 48,98 | 00:00:00 | | 2005-12-20 | 49,22 | 2.163.200 | 49,50 | 48,40 | 48,57 | 00:00:00 | | 2005-12-21 | 49,81 | 2.434.500 | 49,97 | 49,16 | 49,49 | 00:00:00 | | 2005-12-22 | 49,84 | 1.661.600 | 49,90 | 49,42 | 49,90 | 00:00:00 | | 2005-12-23 | 49,98 | 1.485.800 | 50,42 | 49,88 | 49,98 | 00:00:00 | | 2005-12-27 | 49,77 | 1.315.400 | 50,39 | 49,71 | 50,14 | 00:00:00 | | 2005-12-28 | 50,11 | 1.306.200 | 50,39 | 49,72 | 49,87 | 00:00:00 | | 2005-12-29 | 49,97 | 1.147.400 | 50,25 | 49,88 | 49,96 | 00:00:00 | | 2005-12-30 | 49,47 | 1.380.800 | 50,40 | 49,39 | 49,80 | 00:00:00 | | 2006-01-03 | 49,92 | 2.583.100 | 50,05 | 48,74 | 49,75 | 00:00:00 | | 2006-01-04 | 50,08 | 2.320.100 | 50,23 | 49,57 | 49,81 | 00:00:00 | | 2006-01-05 | 49,78 | 3.571.200 | 50,48 | 49,41 | 50,48 | 00:00:00 | | 2006-01-06 | 49,85 | 2.627.700 | 50,06 | 49,56 | 50,05 | 00:00:00 | | 2006-01-09 | 50,05 | 3.232.100 | 50,30 | 49,61 | 49,93 | 00:00:00 | | 2006-01-10 | 50,00 | 1.532.700 | 50,13 | 49,70 | 49,70 | 00:00:00 | | 2006-01-11 | 50,69 | 2.108.200 | 50,79 | 49,92 | 50,00 | 00:00:00 | | 2006-01-12 | 50,73 | 2.206.400 | 50,96 | 50,32 | 50,37 | 00:00:00 | | 2006-01-13 | 51,00 | 1.910.900 | 51,08 | 50,76 | 50,95 | 00:00:00 | | 2006-01-17 | 50,60 | 2.528.000 | 50,93 | 50,44 | 50,81 | 00:00:00 | | 2006-01-18 | 50,74 | 2.802.100 | 50,90 | 50,12 | 50,20 | 00:00:00 | | 2006-01-19 | 50,59 | 2.201.500 | 50,83 | 50,12 | 50,68 | 00:00:00 | | 2006-01-20 | 49,69 | 4.943.900 | 50,83 | 49,67 | 50,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
