|
 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 | | 2000-04-27 | 56,06 | 5.615.600 | 56,50 | 51,63 | 53,00 | 00:00:00 | | 2000-04-28 | 54,06 | 3.699.000 | 55,88 | 53,50 | 55,75 | 00:00:00 | | 2000-05-01 | 58,44 | 3.629.500 | 59,00 | 52,88 | 54,06 | 00:00:00 | | 2000-05-02 | 54,75 | 3.729.600 | 58,50 | 54,50 | 56,75 | 00:00:00 | | 2000-05-03 | 52,19 | 7.462.700 | 52,63 | 50,38 | 52,06 | 00:00:00 | | 2000-05-04 | 48,94 | 9.973.900 | 52,38 | 46,31 | 51,56 | 00:00:00 | | 2000-05-05 | 48,81 | 4.189.400 | 50,88 | 47,13 | 47,81 | 00:00:00 | | 2000-05-08 | 47,44 | 3.451.500 | 48,75 | 46,75 | 48,63 | 00:00:00 | | 2000-05-09 | 49,19 | 2.988.400 | 50,38 | 47,69 | 48,06 | 00:00:00 | | 2000-05-10 | 48,94 | 3.644.300 | 50,50 | 48,38 | 49,00 | 00:00:00 | | 2000-05-11 | 49,81 | 2.339.900 | 50,25 | 48,50 | 49,50 | 00:00:00 | | 2000-05-12 | 47,81 | 2.610.000 | 50,13 | 47,75 | 49,50 | 00:00:00 | | 2000-05-15 | 48,94 | 3.392.900 | 49,44 | 47,06 | 47,88 | 00:00:00 | | 2000-05-16 | 51,31 | 2.932.400 | 52,50 | 49,63 | 49,69 | 00:00:00 | | 2000-05-17 | 47,73 | 4.054.800 | 50,31 | 47,38 | 50,31 | 00:00:00 | | 2000-05-18 | 46,75 | 3.042.200 | 48,38 | 46,50 | 47,75 | 00:00:00 | | 2000-05-19 | 45,00 | 4.730.400 | 46,00 | 44,81 | 45,83 | 00:00:00 | | 2000-05-22 | 43,13 | 8.660.100 | 45,50 | 41,75 | 45,25 | 00:00:00 | | 2000-05-23 | 40,63 | 8.692.300 | 44,25 | 40,56 | 42,94 | 00:00:00 | | 2000-05-24 | 31,87 | 40.016.500 | 33,38 | 25,94 | 28,50 | 00:00:00 | | 2000-05-25 | 30,00 | 33.098.200 | 32,50 | 29,69 | 32,00 | 00:00:00 | | 2000-05-26 | 30,87 | 15.012.800 | 31,37 | 30,06 | 30,62 | 00:00:00 | | 2000-05-30 | 32,50 | 28.791.800 | 32,88 | 31,31 | 31,75 | 00:00:00 | | 2000-05-31 | 31,94 | 16.909.700 | 32,81 | 31,62 | 32,50 | 00:00:00 | | 2000-06-01 | 32,38 | 15.637.200 | 32,69 | 31,87 | 32,69 | 00:00:00 | | 2000-06-02 | 34,25 | 12.979.600 | 34,44 | 32,38 | 32,94 | 00:00:00 | | 2000-06-05 | 33,25 | 6.547.400 | 34,31 | 33,00 | 34,25 | 00:00:00 | | 2000-06-06 | 31,75 | 12.969.000 | 33,06 | 31,75 | 33,00 | 00:00:00 | | 2000-06-07 | 32,75 | 7.443.500 | 33,50 | 32,00 | 32,06 | 00:00:00 | | 2000-06-08 | 32,06 | 10.472.800 | 32,88 | 31,94 | 32,81 | 00:00:00 | | 2000-06-09 | 32,31 | 7.604.100 | 32,69 | 31,75 | 32,38 | 00:00:00 | | 2000-06-12 | 31,44 | 8.322.600 | 32,25 | 31,31 | 32,25 | 00:00:00 | | 2000-06-13 | 32,13 | 6.943.800 | 34,69 | 31,25 | 31,44 | 00:00:00 | | 2000-06-14 | 32,56 | 3.403.400 | 33,50 | 32,00 | 32,50 | 00:00:00 | | 2000-06-15 | 33,19 | 3.251.500 | 33,56 | 32,00 | 32,88 | 00:00:00 | | 2000-06-16 | 32,50 | 3.507.800 | 33,44 | 32,25 | 33,38 | 00:00:00 | | 2000-06-19 | 32,00 | 6.770.200 | 32,94 | 31,94 | 32,25 | 00:00:00 | | 2000-06-20 | 31,62 | 6.683.800 | 32,63 | 31,37 | 32,56 | 00:00:00 | | 2000-06-21 | 32,38 | 4.953.000 | 33,00 | 31,50 | 31,62 | 00:00:00 | | 2000-06-22 | 32,00 | 5.329.500 | 33,36 | 31,94 | 32,44 | 00:00:00 | | 2000-06-23 | 32,00 | 7.073.400 | 32,50 | 31,50 | 32,00 | 00:00:00 | | 2000-06-26 | 31,87 | 6.453.500 | 32,25 | 31,75 | 32,19 | 00:00:00 | | 2000-06-27 | 33,00 | 4.771.400 | 33,19 | 31,81 | 31,87 | 00:00:00 | | 2000-06-28 | 32,31 | 6.008.900 | 33,13 | 32,06 | 33,00 | 00:00:00 | | 2000-06-29 | 32,06 | 6.545.300 | 32,44 | 31,94 | 32,19 | 00:00:00 | | 2000-06-30 | 33,00 | 6.764.800 | 33,44 | 32,00 | 32,13 | 00:00:00 | | 2000-07-03 | 34,19 | 2.559.000 | 34,25 | 32,88 | 33,00 | 00:00:00 | | 2000-07-05 | 33,25 | 3.182.200 | 34,38 | 32,94 | 34,38 | 00:00:00 | | 2000-07-06 | 32,88 | 4.599.900 | 33,19 | 32,00 | 33,19 | 00:00:00 | | 2000-07-07 | 34,56 | 6.814.100 | 34,88 | 32,38 | 32,88 | 00:00:00 | | 2000-07-10 | 37,06 | 9.257.200 | 37,13 | 34,25 | 34,69 | 00:00:00 | | 2000-07-11 | 35,56 | 8.824.400 | 37,13 | 34,63 | 37,00 | 00:00:00 | | 2000-07-12 | 36,56 | 4.114.200 | 36,81 | 34,88 | 35,75 | 00:00:00 | | 2000-07-13 | 36,50 | 4.144.100 | 36,63 | 35,19 | 36,13 | 00:00:00 | | 2000-07-14 | 36,00 | 2.317.000 | 37,06 | 35,81 | 37,06 | 00:00:00 | | 2000-07-17 | 35,50 | 2.640.300 | 36,25 | 35,44 | 36,00 | 00:00:00 | | 2000-07-18 | 33,88 | 5.846.200 | 35,63 | 33,75 | 35,50 | 00:00:00 | | 2000-07-19 | 32,94 | 5.116.900 | 34,13 | 32,63 | 34,03 | 00:00:00 | | 2000-07-20 | 32,94 | 8.632.300 | 33,63 | 32,75 | 33,06 | 00:00:00 | | 2000-07-21 | 32,25 | 4.244.100 | 33,13 | 31,25 | 32,75 | 00:00:00 | | 2000-07-24 | 31,69 | 5.255.000 | 32,31 | 31,31 | 32,31 | 00:00:00 | | 2000-07-25 | 31,69 | 5.155.000 | 32,06 | 31,50 | 31,87 | 00:00:00 | | 2000-07-26 | 31,31 | 9.050.400 | 32,31 | 31,19 | 31,81 | 00:00:00 | | 2000-07-27 | 31,94 | 5.947.200 | 32,50 | 31,37 | 31,44 | 00:00:00 | | 2000-07-28 | 32,25 | 4.176.200 | 33,63 | 31,75 | 32,31 | 00:00:00 | | 2000-07-31 | 32,56 | 4.271.700 | 32,81 | 31,95 | 32,19 | 00:00:00 | | 2000-08-01 | 32,50 | 4.409.600 | 33,25 | 31,62 | 32,25 | 00:00:00 | | 2000-08-02 | 33,56 | 6.514.000 | 33,75 | 32,44 | 32,50 | 00:00:00 | | 2000-08-03 | 34,56 | 8.989.000 | 34,88 | 33,00 | 33,31 | 00:00:00 | | 2000-08-04 | 35,50 | 6.877.100 | 35,81 | 34,50 | 34,56 | 00:00:00 | | 2000-08-07 | 36,69 | 4.613.700 | 36,75 | 34,75 | 35,25 | 00:00:00 | | 2000-08-08 | 37,56 | 8.621.900 | 38,06 | 36,25 | 36,44 | 00:00:00 | | 2000-08-09 | 36,19 | 6.953.300 | 37,31 | 34,81 | 37,31 | 00:00:00 | | 2000-08-10 | 34,38 | 3.753.800 | 36,31 | 34,31 | 36,25 | 00:00:00 | | 2000-08-11 | 34,94 | 3.365.300 | 35,31 | 34,75 | 34,81 | 00:00:00 | | 2000-08-14 | 35,75 | 3.540.300 | 36,56 | 34,88 | 35,00 | 00:00:00 | | 2000-08-15 | 34,75 | 2.510.400 | 36,06 | 34,56 | 35,88 | 00:00:00 | | 2000-08-16 | 33,06 | 6.530.600 | 33,88 | 32,44 | 33,25 | 00:00:00 | | 2000-08-17 | 33,00 | 4.366.600 | 33,13 | 32,44 | 33,00 | 00:00:00 | | 2000-08-18 | 33,44 | 3.310.800 | 33,94 | 32,63 | 32,94 | 00:00:00 | | 2000-08-21 | 32,75 | 4.049.000 | 33,63 | 32,00 | 33,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
