|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 32,75 | 4.049.000 | 33,63 | 32,00 | 33,56 | 00:00:00 | | 2000-08-22 | 32,94 | 4.071.600 | 33,50 | 32,34 | 32,88 | 00:00:00 | | 2000-08-23 | 32,25 | 3.638.800 | 33,06 | 32,13 | 32,69 | 00:00:00 | | 2000-08-24 | 32,38 | 3.884.800 | 32,59 | 32,00 | 32,56 | 00:00:00 | | 2000-08-25 | 32,94 | 2.080.400 | 33,13 | 32,44 | 32,50 | 00:00:00 | | 2000-08-28 | 33,06 | 2.225.800 | 34,00 | 32,88 | 33,00 | 00:00:00 | | 2000-08-29 | 34,75 | 6.173.600 | 35,94 | 32,94 | 32,94 | 00:00:00 | | 2000-08-30 | 35,63 | 5.564.400 | 35,75 | 34,38 | 34,56 | 00:00:00 | | 2000-08-31 | 34,44 | 4.108.200 | 35,56 | 34,19 | 35,19 | 00:00:00 | | 2000-09-01 | 35,31 | 3.419.900 | 35,63 | 34,56 | 34,81 | 00:00:00 | | 2000-09-05 | 36,19 | 3.686.000 | 36,69 | 35,00 | 35,38 | 00:00:00 | | 2000-09-06 | 36,56 | 2.586.400 | 37,25 | 36,13 | 36,25 | 00:00:00 | | 2000-09-07 | 36,50 | 1.463.700 | 37,06 | 36,44 | 36,63 | 00:00:00 | | 2000-09-08 | 37,69 | 7.152.500 | 39,06 | 36,13 | 36,44 | 00:00:00 | | 2000-09-11 | 37,63 | 5.270.300 | 38,44 | 36,38 | 37,88 | 00:00:00 | | 2000-09-12 | 37,64 | 2.099.100 | 38,00 | 37,13 | 37,94 | 00:00:00 | | 2000-09-13 | 38,38 | 5.624.600 | 39,00 | 37,25 | 37,63 | 00:00:00 | | 2000-09-14 | 37,19 | 2.115.900 | 38,63 | 36,88 | 38,44 | 00:00:00 | | 2000-09-15 | 35,31 | 11.525.200 | 38,19 | 34,75 | 38,06 | 00:00:00 | | 2000-09-18 | 34,06 | 5.336.100 | 35,38 | 33,94 | 35,31 | 00:00:00 | | 2000-09-19 | 33,44 | 4.861.200 | 34,75 | 32,63 | 34,69 | 00:00:00 | | 2000-09-20 | 34,25 | 4.278.900 | 34,81 | 33,56 | 33,63 | 00:00:00 | | 2000-09-21 | 35,38 | 4.115.900 | 35,69 | 34,19 | 34,25 | 00:00:00 | | 2000-09-22 | 34,94 | 3.307.900 | 36,13 | 34,06 | 34,81 | 00:00:00 | | 2000-09-25 | 34,88 | 3.697.100 | 35,50 | 34,50 | 35,00 | 00:00:00 | | 2000-09-26 | 33,81 | 5.523.300 | 34,75 | 33,38 | 34,69 | 00:00:00 | | 2000-09-27 | 34,56 | 3.937.500 | 34,81 | 33,94 | 34,13 | 00:00:00 | | 2000-09-28 | 35,88 | 2.934.700 | 36,00 | 34,50 | 34,81 | 00:00:00 | | 2000-09-29 | 34,94 | 4.181.000 | 36,38 | 34,50 | 35,94 | 00:00:00 | | 2000-10-02 | 32,94 | 7.922.100 | 34,50 | 32,81 | 33,56 | 00:00:00 | | 2000-10-03 | 33,83 | 4.915.900 | 34,25 | 33,13 | 33,25 | 00:00:00 | | 2000-10-04 | 34,48 | 5.942.600 | 35,69 | 34,00 | 34,00 | 00:00:00 | | 2000-10-05 | 33,63 | 5.810.600 | 34,88 | 32,75 | 34,47 | 00:00:00 | | 2000-10-06 | 33,50 | 3.321.000 | 34,13 | 32,88 | 33,91 | 00:00:00 | | 2000-10-09 | 34,19 | 1.949.800 | 34,50 | 33,38 | 33,44 | 00:00:00 | | 2000-10-10 | 33,00 | 3.668.300 | 35,00 | 33,00 | 34,31 | 00:00:00 | | 2000-10-11 | 30,62 | 16.752.800 | 32,75 | 29,94 | 32,63 | 00:00:00 | | 2000-10-12 | 31,25 | 14.440.100 | 33,13 | 29,31 | 30,00 | 00:00:00 | | 2000-10-13 | 32,13 | 9.110.200 | 32,69 | 30,50 | 30,62 | 00:00:00 | | 2000-10-16 | 32,00 | 6.141.400 | 32,13 | 31,75 | 32,06 | 00:00:00 | | 2000-10-17 | 32,00 | 4.251.600 | 32,38 | 31,87 | 32,09 | 00:00:00 | | 2000-10-18 | 33,00 | 3.949.200 | 34,25 | 31,37 | 31,87 | 00:00:00 | | 2000-10-19 | 34,94 | 3.476.000 | 34,94 | 33,00 | 33,13 | 00:00:00 | | 2000-10-20 | 34,31 | 5.402.400 | 35,00 | 33,75 | 33,75 | 00:00:00 | | 2000-10-23 | 33,56 | 5.616.100 | 34,31 | 33,13 | 34,19 | 00:00:00 | | 2000-10-24 | 33,94 | 3.373.600 | 34,25 | 33,50 | 33,75 | 00:00:00 | | 2000-10-25 | 33,00 | 4.199.200 | 34,06 | 32,75 | 34,00 | 00:00:00 | | 2000-10-26 | 33,00 | 5.823.200 | 33,19 | 32,56 | 33,03 | 00:00:00 | | 2000-10-27 | 33,69 | 2.788.700 | 34,00 | 33,00 | 33,06 | 00:00:00 | | 2000-10-30 | 34,56 | 5.440.400 | 35,06 | 33,69 | 33,72 | 00:00:00 | | 2000-10-31 | 36,63 | 6.663.200 | 36,75 | 34,81 | 35,00 | 00:00:00 | | 2000-11-01 | 35,75 | 7.439.000 | 36,94 | 35,44 | 36,69 | 00:00:00 | | 2000-11-02 | 36,19 | 13.263.900 | 36,25 | 33,19 | 33,88 | 00:00:00 | | 2000-11-03 | 35,31 | 3.134.900 | 35,94 | 34,56 | 35,94 | 00:00:00 | | 2000-11-06 | 34,56 | 4.297.900 | 36,00 | 34,44 | 35,50 | 00:00:00 | | 2000-11-07 | 35,75 | 5.333.000 | 35,75 | 33,25 | 33,75 | 00:00:00 | | 2000-11-08 | 35,56 | 7.043.500 | 37,19 | 35,44 | 36,91 | 00:00:00 | | 2000-11-09 | 34,06 | 4.568.400 | 35,56 | 33,88 | 35,50 | 00:00:00 | | 2000-11-10 | 33,00 | 3.439.300 | 33,98 | 32,94 | 33,94 | 00:00:00 | | 2000-11-13 | 34,44 | 3.553.000 | 34,88 | 32,50 | 32,75 | 00:00:00 | | 2000-11-14 | 36,88 | 5.160.800 | 37,00 | 34,56 | 34,63 | 00:00:00 | | 2000-11-15 | 36,75 | 2.875.400 | 36,88 | 36,00 | 36,66 | 00:00:00 | | 2000-11-16 | 35,31 | 2.934.700 | 36,50 | 35,13 | 36,41 | 00:00:00 | | 2000-11-17 | 36,06 | 3.627.100 | 36,38 | 35,13 | 35,31 | 00:00:00 | | 2000-11-20 | 34,94 | 2.533.500 | 36,23 | 34,50 | 35,94 | 00:00:00 | | 2000-11-21 | 36,06 | 4.931.300 | 36,25 | 34,50 | 35,19 | 00:00:00 | | 2000-11-22 | 34,50 | 5.789.100 | 36,00 | 34,38 | 35,63 | 00:00:00 | | 2000-11-24 | 35,44 | 1.882.200 | 35,69 | 34,63 | 34,75 | 00:00:00 | | 2000-11-27 | 36,69 | 5.201.400 | 37,38 | 35,50 | 35,56 | 00:00:00 | | 2000-11-28 | 35,25 | 4.719.800 | 36,81 | 34,75 | 36,75 | 00:00:00 | | 2000-11-29 | 36,44 | 7.710.500 | 36,56 | 34,63 | 35,25 | 00:00:00 | | 2000-11-30 | 32,63 | 16.636.900 | 35,00 | 32,06 | 34,69 | 00:00:00 | | 2000-12-01 | 32,63 | 5.616.500 | 33,69 | 32,50 | 33,25 | 00:00:00 | | 2000-12-04 | 34,13 | 4.816.000 | 34,50 | 32,38 | 32,69 | 00:00:00 | | 2000-12-05 | 35,31 | 6.070.700 | 36,50 | 33,50 | 33,81 | 00:00:00 | | 2000-12-06 | 33,63 | 8.525.300 | 35,38 | 33,25 | 35,31 | 00:00:00 | | 2000-12-07 | 33,19 | 5.390.900 | 33,88 | 33,00 | 33,25 | 00:00:00 | | 2000-12-08 | 33,25 | 5.813.100 | 34,00 | 32,38 | 33,94 | 00:00:00 | | 2000-12-11 | 32,94 | 5.362.000 | 33,50 | 32,75 | 33,00 | 00:00:00 | | 2000-12-12 | 33,19 | 5.832.400 | 34,13 | 32,38 | 33,00 | 00:00:00 | | 2000-12-13 | 32,75 | 6.521.500 | 33,63 | 32,50 | 33,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
