|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 49,69 | 4.943.900 | 50,83 | 49,67 | 50,56 | 00:00:00 | | 2006-01-23 | 49,13 | 3.523.100 | 49,90 | 48,95 | 49,59 | 00:00:00 | | 2006-01-24 | 49,55 | 2.478.700 | 49,90 | 49,09 | 49,19 | 00:00:00 | | 2006-01-25 | 49,94 | 2.182.600 | 50,23 | 49,28 | 49,48 | 00:00:00 | | 2006-01-26 | 50,09 | 2.183.800 | 50,40 | 49,84 | 50,40 | 00:00:00 | | 2006-01-27 | 50,05 | 1.743.800 | 50,87 | 49,93 | 50,03 | 00:00:00 | | 2006-01-30 | 49,68 | 1.747.900 | 50,23 | 49,42 | 49,92 | 00:00:00 | | 2006-01-31 | 49,89 | 1.887.000 | 50,08 | 49,29 | 49,74 | 00:00:00 | | 2006-02-01 | 49,50 | 2.424.000 | 50,03 | 49,04 | 49,92 | 00:00:00 | | 2006-02-02 | 50,21 | 2.309.700 | 50,42 | 49,24 | 49,77 | 00:00:00 | | 2006-02-03 | 49,45 | 2.378.700 | 50,34 | 49,26 | 49,71 | 00:00:00 | | 2006-02-06 | 49,27 | 1.400.400 | 49,45 | 48,96 | 49,16 | 00:00:00 | | 2006-02-07 | 48,72 | 2.641.100 | 49,64 | 48,53 | 49,35 | 00:00:00 | | 2006-02-08 | 49,07 | 1.436.500 | 49,17 | 48,48 | 48,68 | 00:00:00 | | 2006-02-09 | 48,97 | 2.013.700 | 49,50 | 48,72 | 48,76 | 00:00:00 | | 2006-02-10 | 49,74 | 2.131.100 | 49,94 | 48,88 | 49,11 | 00:00:00 | | 2006-02-13 | 50,11 | 1.557.800 | 50,11 | 49,64 | 49,68 | 00:00:00 | | 2006-02-14 | 51,18 | 2.990.500 | 51,33 | 50,00 | 50,16 | 00:00:00 | | 2006-02-15 | 51,57 | 2.578.900 | 51,58 | 50,84 | 51,10 | 00:00:00 | | 2006-02-16 | 51,74 | 2.252.000 | 52,15 | 51,40 | 51,63 | 00:00:00 | | 2006-02-17 | 50,98 | 1.717.900 | 51,89 | 50,86 | 51,69 | 00:00:00 | | 2006-02-21 | 50,70 | 1.773.500 | 51,34 | 50,50 | 51,01 | 00:00:00 | | 2006-02-22 | 51,51 | 1.801.100 | 51,91 | 50,83 | 50,92 | 00:00:00 | | 2006-02-23 | 51,11 | 1.675.200 | 51,68 | 50,97 | 51,54 | 00:00:00 | | 2006-02-24 | 50,69 | 1.381.100 | 51,23 | 50,40 | 51,23 | 00:00:00 | | 2006-02-27 | 51,61 | 2.287.200 | 51,96 | 50,51 | 50,98 | 00:00:00 | | 2006-02-28 | 51,19 | 2.594.300 | 51,90 | 50,91 | 51,40 | 00:00:00 | | 2006-03-01 | 52,19 | 3.655.300 | 52,39 | 51,29 | 51,70 | 00:00:00 | | 2006-03-02 | 52,80 | 6.842.000 | 53,30 | 50,78 | 51,25 | 00:00:00 | | 2006-03-03 | 53,52 | 4.486.200 | 54,07 | 52,26 | 52,26 | 00:00:00 | | 2006-03-06 | 53,76 | 6.555.200 | 53,81 | 52,81 | 53,23 | 00:00:00 | | 2006-03-07 | 53,62 | 3.352.300 | 53,93 | 53,31 | 53,44 | 00:00:00 | | 2006-03-08 | 53,77 | 2.408.200 | 53,89 | 53,48 | 53,60 | 00:00:00 | | 2006-03-09 | 53,07 | 2.053.500 | 53,90 | 53,00 | 53,83 | 00:00:00 | | 2006-03-10 | 53,97 | 2.608.700 | 54,01 | 53,04 | 53,10 | 00:00:00 | | 2006-03-13 | 54,23 | 2.679.900 | 54,40 | 53,95 | 54,04 | 00:00:00 | | 2006-03-14 | 55,27 | 3.666.900 | 55,31 | 54,00 | 54,03 | 00:00:00 | | 2006-03-15 | 55,00 | 2.924.400 | 55,35 | 54,56 | 55,00 | 00:00:00 | | 2006-03-16 | 55,00 | 2.446.000 | 55,19 | 54,77 | 55,07 | 00:00:00 | | 2006-03-17 | 55,88 | 4.459.900 | 56,08 | 54,84 | 54,99 | 00:00:00 | | 2006-03-20 | 56,00 | 3.491.800 | 56,31 | 55,62 | 55,90 | 00:00:00 | | 2006-03-21 | 55,40 | 3.309.700 | 56,11 | 55,10 | 55,40 | 00:00:00 | | 2006-03-22 | 55,16 | 3.110.400 | 55,33 | 54,61 | 55,19 | 00:00:00 | | 2006-03-23 | 54,99 | 2.126.700 | 55,21 | 54,60 | 55,18 | 00:00:00 | | 2006-03-24 | 54,64 | 2.573.000 | 55,38 | 54,31 | 55,08 | 00:00:00 | | 2006-03-27 | 54,77 | 2.184.100 | 54,95 | 54,34 | 54,52 | 00:00:00 | | 2006-03-28 | 54,27 | 3.015.900 | 55,29 | 54,10 | 54,95 | 00:00:00 | | 2006-03-29 | 54,68 | 1.973.100 | 55,02 | 54,25 | 54,34 | 00:00:00 | | 2006-03-30 | 54,22 | 2.461.900 | 55,08 | 53,95 | 54,60 | 00:00:00 | | 2006-03-31 | 54,16 | 2.159.600 | 54,53 | 54,14 | 54,28 | 00:00:00 | | 2006-04-03 | 54,32 | 2.748.600 | 54,78 | 54,11 | 54,48 | 00:00:00 | | 2006-04-04 | 54,70 | 2.117.200 | 54,90 | 54,15 | 54,54 | 00:00:00 | | 2006-04-05 | 55,14 | 3.365.200 | 55,37 | 54,46 | 54,57 | 00:00:00 | | 2006-04-06 | 56,59 | 5.813.600 | 56,60 | 55,49 | 55,69 | 00:00:00 | | 2006-04-07 | 55,70 | 3.650.500 | 57,38 | 55,62 | 56,45 | 00:00:00 | | 2006-04-10 | 54,43 | 7.034.200 | 55,19 | 53,99 | 55,01 | 00:00:00 | | 2006-04-11 | 54,24 | 2.667.500 | 54,90 | 53,83 | 54,58 | 00:00:00 | | 2006-04-12 | 54,47 | 1.578.900 | 54,70 | 53,99 | 54,24 | 00:00:00 | | 2006-04-13 | 54,09 | 1.540.000 | 54,69 | 54,00 | 54,33 | 00:00:00 | | 2006-04-17 | 53,89 | 2.202.100 | 54,34 | 53,26 | 54,03 | 00:00:00 | | 2006-04-18 | 55,30 | 4.397.800 | 55,47 | 53,81 | 53,81 | 00:00:00 | | 2006-04-19 | 54,79 | 3.010.400 | 55,59 | 54,33 | 55,58 | 00:00:00 | | 2006-04-20 | 54,85 | 2.053.000 | 55,09 | 54,50 | 54,76 | 00:00:00 | | 2006-04-21 | 53,97 | 2.692.700 | 55,15 | 53,67 | 54,94 | 00:00:00 | | 2006-04-24 | 54,48 | 2.021.100 | 54,73 | 53,63 | 53,69 | 00:00:00 | | 2006-04-25 | 54,54 | 1.929.500 | 54,88 | 54,22 | 54,22 | 00:00:00 | | 2006-04-26 | 54,52 | 2.370.300 | 54,75 | 54,17 | 54,65 | 00:00:00 | | 2006-04-27 | 54,36 | 2.692.500 | 54,91 | 54,01 | 54,25 | 00:00:00 | | 2006-04-28 | 54,43 | 2.679.400 | 54,54 | 53,80 | 54,54 | 00:00:00 | | 2006-05-01 | 54,12 | 2.938.000 | 54,94 | 54,02 | 54,74 | 00:00:00 | | 2006-05-02 | 53,98 | 2.635.000 | 54,40 | 53,82 | 54,12 | 00:00:00 | | 2006-05-03 | 53,96 | 3.759.200 | 54,46 | 53,34 | 53,84 | 00:00:00 | | 2006-05-04 | 55,53 | 4.146.700 | 55,97 | 54,51 | 54,85 | 00:00:00 | | 2006-05-05 | 56,70 | 3.369.400 | 56,83 | 55,63 | 55,90 | 00:00:00 | | 2006-05-08 | 56,85 | 1.867.600 | 57,24 | 56,23 | 56,70 | 00:00:00 | | 2006-05-09 | 56,61 | 1.457.300 | 56,95 | 56,22 | 56,94 | 00:00:00 | | 2006-05-10 | 56,80 | 1.902.000 | 57,24 | 56,33 | 56,64 | 00:00:00 | | 2006-05-11 | 56,06 | 2.234.000 | 56,84 | 55,68 | 56,52 | 00:00:00 | | 2006-05-12 | 55,23 | 2.677.800 | 56,13 | 54,90 | 56,12 | 00:00:00 | | 2006-05-15 | 55,55 | 2.968.300 | 55,62 | 54,46 | 54,68 | 00:00:00 | | 2006-05-16 | 55,24 | 2.415.700 | 55,64 | 55,10 | 55,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
