|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 32,75 | 6.521.500 | 33,63 | 32,50 | 33,50 | 00:00:00 | | 2000-12-14 | 34,94 | 18.573.700 | 35,38 | 31,75 | 33,50 | 00:00:00 | | 2000-12-15 | 34,88 | 9.228.000 | 35,94 | 34,25 | 34,94 | 00:00:00 | | 2000-12-18 | 36,44 | 8.417.400 | 36,88 | 34,94 | 35,00 | 00:00:00 | | 2000-12-19 | 33,94 | 5.798.600 | 36,44 | 33,88 | 36,38 | 00:00:00 | | 2000-12-20 | 34,44 | 5.202.600 | 35,31 | 33,69 | 33,75 | 00:00:00 | | 2000-12-21 | 35,63 | 6.113.600 | 36,69 | 34,00 | 34,25 | 00:00:00 | | 2000-12-22 | 37,38 | 9.668.200 | 37,81 | 35,56 | 35,58 | 00:00:00 | | 2000-12-26 | 36,06 | 3.611.900 | 37,38 | 35,31 | 37,13 | 00:00:00 | | 2000-12-27 | 37,19 | 9.210.100 | 37,56 | 35,38 | 35,81 | 00:00:00 | | 2000-12-28 | 38,63 | 5.505.500 | 38,75 | 37,13 | 37,19 | 00:00:00 | | 2000-12-29 | 39,94 | 7.229.800 | 41,50 | 38,88 | 39,00 | 00:00:00 | | 2001-01-02 | 41,19 | 13.349.400 | 41,56 | 40,00 | 40,00 | 00:00:00 | | 2001-01-03 | 42,69 | 16.253.500 | 42,75 | 39,19 | 40,88 | 00:00:00 | | 2001-01-04 | 43,63 | 19.779.200 | 44,81 | 41,75 | 41,75 | 00:00:00 | | 2001-01-05 | 41,31 | 11.955.900 | 43,88 | 40,00 | 43,63 | 00:00:00 | | 2001-01-08 | 41,94 | 4.264.300 | 42,06 | 40,06 | 40,81 | 00:00:00 | | 2001-01-09 | 41,81 | 5.973.600 | 43,00 | 41,69 | 42,00 | 00:00:00 | | 2001-01-10 | 40,69 | 10.842.500 | 41,31 | 39,00 | 41,06 | 00:00:00 | | 2001-01-11 | 41,31 | 5.128.800 | 41,69 | 39,75 | 40,56 | 00:00:00 | | 2001-01-12 | 43,06 | 7.726.600 | 44,06 | 40,44 | 41,38 | 00:00:00 | | 2001-01-16 | 43,56 | 5.344.300 | 43,94 | 42,88 | 43,25 | 00:00:00 | | 2001-01-17 | 41,44 | 5.520.100 | 44,25 | 41,06 | 43,88 | 00:00:00 | | 2001-01-18 | 41,44 | 4.920.800 | 42,44 | 41,25 | 41,88 | 00:00:00 | | 2001-01-19 | 40,44 | 6.090.600 | 41,69 | 40,31 | 41,44 | 00:00:00 | | 2001-01-22 | 42,25 | 7.135.600 | 42,88 | 39,75 | 41,00 | 00:00:00 | | 2001-01-23 | 42,50 | 5.472.400 | 42,81 | 41,63 | 42,00 | 00:00:00 | | 2001-01-24 | 42,94 | 6.070.400 | 43,00 | 41,38 | 42,50 | 00:00:00 | | 2001-01-25 | 43,19 | 7.484.700 | 43,56 | 41,19 | 42,81 | 00:00:00 | | 2001-01-26 | 41,25 | 5.766.900 | 43,69 | 41,13 | 43,44 | 00:00:00 | | 2001-01-29 | 44,06 | 5.208.000 | 44,25 | 41,44 | 41,88 | 00:00:00 | | 2001-01-30 | 43,75 | 3.954.100 | 44,13 | 42,88 | 44,00 | 00:00:00 | | 2001-01-31 | 46,25 | 9.318.900 | 46,38 | 43,69 | 43,75 | 00:00:00 | | 2001-02-01 | 46,25 | 6.449.600 | 46,31 | 44,38 | 45,88 | 00:00:00 | | 2001-02-02 | 43,94 | 6.157.500 | 46,38 | 43,88 | 45,88 | 00:00:00 | | 2001-02-05 | 43,19 | 5.229.800 | 44,38 | 42,02 | 44,38 | 00:00:00 | | 2001-02-06 | 43,75 | 5.585.600 | 45,13 | 43,00 | 43,06 | 00:00:00 | | 2001-02-07 | 45,25 | 4.313.200 | 45,31 | 43,56 | 43,75 | 00:00:00 | | 2001-02-08 | 42,88 | 5.656.000 | 46,00 | 42,81 | 45,63 | 00:00:00 | | 2001-02-09 | 41,31 | 4.396.200 | 43,88 | 40,81 | 42,94 | 00:00:00 | | 2001-02-12 | 42,44 | 4.024.300 | 42,69 | 41,38 | 41,69 | 00:00:00 | | 2001-02-13 | 42,94 | 3.532.500 | 43,50 | 41,31 | 42,75 | 00:00:00 | | 2001-02-14 | 43,69 | 3.786.800 | 44,31 | 42,88 | 43,00 | 00:00:00 | | 2001-02-15 | 42,81 | 5.465.100 | 44,00 | 41,88 | 43,94 | 00:00:00 | | 2001-02-16 | 42,69 | 4.396.800 | 43,50 | 41,63 | 41,88 | 00:00:00 | | 2001-02-20 | 44,13 | 5.130.100 | 44,25 | 42,38 | 42,38 | 00:00:00 | | 2001-02-21 | 42,00 | 6.097.200 | 44,25 | 41,00 | 43,81 | 00:00:00 | | 2001-02-22 | 41,88 | 4.175.700 | 42,31 | 40,56 | 42,00 | 00:00:00 | | 2001-02-23 | 41,38 | 5.331.300 | 42,06 | 39,75 | 41,81 | 00:00:00 | | 2001-02-26 | 42,88 | 3.528.900 | 43,00 | 41,81 | 41,88 | 00:00:00 | | 2001-02-27 | 43,00 | 5.412.200 | 43,31 | 41,92 | 42,88 | 00:00:00 | | 2001-02-28 | 41,75 | 4.541.200 | 43,75 | 40,94 | 43,13 | 00:00:00 | | 2001-03-01 | 40,31 | 5.401.200 | 41,50 | 39,19 | 41,38 | 00:00:00 | | 2001-03-02 | 38,69 | 6.332.700 | 40,19 | 38,06 | 40,06 | 00:00:00 | | 2001-03-05 | 37,69 | 4.652.800 | 39,25 | 37,00 | 38,88 | 00:00:00 | | 2001-03-06 | 37,81 | 12.305.400 | 40,19 | 37,50 | 38,13 | 00:00:00 | | 2001-03-07 | 39,94 | 9.365.700 | 40,06 | 37,94 | 38,13 | 00:00:00 | | 2001-03-08 | 40,19 | 18.114.700 | 43,11 | 39,31 | 40,19 | 00:00:00 | | 2001-03-09 | 39,38 | 5.296.300 | 40,63 | 39,00 | 39,75 | 00:00:00 | | 2001-03-12 | 37,94 | 5.325.400 | 39,50 | 37,69 | 39,13 | 00:00:00 | | 2001-03-13 | 38,06 | 4.371.300 | 39,38 | 37,50 | 38,13 | 00:00:00 | | 2001-03-14 | 36,50 | 5.568.400 | 37,50 | 36,13 | 37,19 | 00:00:00 | | 2001-03-15 | 37,63 | 3.920.600 | 38,06 | 36,75 | 37,38 | 00:00:00 | | 2001-03-16 | 37,13 | 5.875.900 | 37,63 | 36,50 | 36,61 | 00:00:00 | | 2001-03-19 | 38,19 | 4.065.200 | 38,44 | 35,56 | 37,13 | 00:00:00 | | 2001-03-20 | 39,50 | 9.488.400 | 40,75 | 38,75 | 39,19 | 00:00:00 | | 2001-03-21 | 38,38 | 4.836.200 | 39,94 | 38,25 | 39,19 | 00:00:00 | | 2001-03-22 | 37,25 | 5.285.000 | 38,75 | 35,69 | 38,69 | 00:00:00 | | 2001-03-23 | 37,06 | 7.811.600 | 37,69 | 35,31 | 37,56 | 00:00:00 | | 2001-03-26 | 37,88 | 2.949.400 | 38,50 | 37,00 | 37,75 | 00:00:00 | | 2001-03-27 | 37,94 | 6.082.000 | 38,81 | 37,06 | 37,94 | 00:00:00 | | 2001-03-28 | 37,69 | 4.666.900 | 38,56 | 36,56 | 37,69 | 00:00:00 | | 2001-03-29 | 37,94 | 2.704.700 | 38,17 | 36,88 | 37,50 | 00:00:00 | | 2001-03-30 | 39,25 | 3.652.700 | 39,38 | 37,19 | 37,94 | 00:00:00 | | 2001-04-02 | 36,19 | 8.848.900 | 38,81 | 36,00 | 38,81 | 00:00:00 | | 2001-04-03 | 34,06 | 8.917.700 | 37,13 | 33,88 | 36,63 | 00:00:00 | | 2001-04-04 | 35,00 | 5.525.300 | 36,00 | 34,00 | 34,34 | 00:00:00 | | 2001-04-05 | 36,00 | 5.340.200 | 36,13 | 35,13 | 35,88 | 00:00:00 | | 2001-04-06 | 35,56 | 3.632.200 | 36,25 | 34,69 | 35,63 | 00:00:00 | | 2001-04-09 | 34,79 | 2.902.900 | 36,10 | 34,65 | 36,09 | 00:00:00 | | 2001-04-10 | 35,73 | 4.764.000 | 36,00 | 34,95 | 35,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
