|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-24 | 132,97 | 5.180.000 | 137,16 | 117,03 | 131,97 | 00:00:00 | | 2015-08-25 | 132,71 | 4.626.000 | 138,38 | 132,65 | 136,78 | 00:00:00 | | 2015-08-26 | 138,16 | 3.074.800 | 138,28 | 133,35 | 136,11 | 00:00:00 | | 2015-09-08 | 141,43 | 1.627.400 | 141,48 | 139,12 | 140,54 | 00:00:00 | | 2015-09-09 | 139,68 | 1.383.100 | 142,35 | 139,39 | 142,35 | 00:00:00 | | 2015-09-10 | 140,01 | 1.341.800 | 140,96 | 138,99 | 139,04 | 00:00:00 | | 2015-09-15 | 142,43 | 1.349.600 | 142,96 | 140,24 | 141,32 | 00:00:00 | | 2015-09-16 | 143,61 | 1.374.300 | 143,86 | 141,75 | 142,21 | 00:00:00 | | 2015-09-17 | 143,35 | 1.514.000 | 145,04 | 143,16 | 143,90 | 00:00:00 | | 2015-09-18 | 141,81 | 2.806.100 | 144,34 | 141,70 | 142,14 | 00:00:00 | | 2015-09-22 | 142,65 | 1.781.100 | 142,95 | 140,81 | 141,82 | 00:00:00 | | 2015-09-23 | 145,43 | 2.308.400 | 145,63 | 142,65 | 143,46 | 00:00:00 | | 2015-10-05 | 148,07 | 2.256.600 | 148,22 | 146,01 | 146,24 | 00:00:00 | | 2015-10-12 | 153,63 | 1.190.300 | 154,48 | 153,09 | 153,97 | 00:00:00 | | 2015-10-15 | 151,77 | 1.678.800 | 151,90 | 150,22 | 150,83 | 00:00:00 | | 2015-10-16 | 152,06 | 1.644.100 | 152,97 | 151,28 | 152,32 | 00:00:00 | | 2015-10-22 | 158,15 | 2.172.600 | 158,34 | 155,08 | 155,43 | 00:00:00 | | 2015-10-23 | 155,74 | 2.268.000 | 158,80 | 154,91 | 158,70 | 00:00:00 | | 2015-10-26 | 156,73 | 2.498.200 | 157,41 | 151,26 | 152,06 | 00:00:00 | | 2015-10-27 | 157,76 | 1.635.900 | 158,30 | 155,56 | 157,27 | 00:00:00 | | 2015-10-28 | 157,76 | 1.775.900 | 157,93 | 155,51 | 157,50 | 00:00:00 | | 2015-10-29 | 158,28 | 1.496.800 | 158,38 | 156,53 | 157,06 | 00:00:00 | | 2015-10-30 | 158,12 | 2.044.800 | 159,40 | 157,30 | 158,00 | 00:00:00 | | 2015-11-09 | 155,16 | 2.289.200 | 157,10 | 153,89 | 156,81 | 00:00:00 | | 2015-11-10 | 156,41 | 1.701.800 | 156,46 | 154,60 | 155,13 | 00:00:00 | | 2015-11-11 | 156,39 | 1.864.200 | 157,43 | 155,18 | 155,98 | 00:00:00 | | 2015-11-12 | 156,00 | 1.630.800 | 156,98 | 155,40 | 156,12 | 00:00:00 | | 2015-11-13 | 153,67 | 2.430.700 | 155,25 | 153,23 | 155,07 | 00:00:00 | | 2015-11-16 | 156,45 | 1.758.000 | 156,47 | 153,24 | 153,81 | 00:00:00 | | 2015-11-17 | 158,89 | 2.479.800 | 159,92 | 157,02 | 157,35 | 00:00:00 | | 2015-11-18 | 161,25 | 2.135.800 | 161,40 | 157,82 | 158,89 | 00:00:00 | | 2015-11-27 | 163,58 | 846.300 | 164,41 | 162,49 | 163,11 | 00:00:00 | | 2015-11-30 | 161,42 | 2.812.700 | 164,44 | 160,79 | 164,17 | 00:00:00 | | 2015-12-01 | 161,29 | 1.938.100 | 163,04 | 160,74 | 162,02 | 00:00:00 | | 2015-12-02 | 161,09 | 1.585.700 | 162,44 | 160,63 | 161,71 | 00:00:00 | | 2015-12-03 | 163,67 | 3.438.400 | 166,10 | 163,31 | 164,51 | 00:00:00 | | 2015-12-04 | 166,80 | 2.483.800 | 167,24 | 164,01 | 164,12 | 00:00:00 | | 2015-12-07 | 167,12 | 2.784.500 | 167,50 | 165,55 | 167,33 | 00:00:00 | | 2015-12-08 | 168,87 | 3.142.100 | 169,73 | 165,87 | 166,74 | 00:00:00 | | 2015-12-09 | 159,72 | 9.414.100 | 163,89 | 158,22 | 162,72 | 00:00:00 | | 2015-12-10 | 161,86 | 3.649.000 | 163,41 | 160,61 | 160,93 | 00:00:00 | | 2015-12-11 | 160,02 | 2.504.700 | 161,20 | 159,36 | 159,73 | 00:00:00 | | 2015-12-14 | 161,84 | 2.427.300 | 161,88 | 159,41 | 160,09 | 00:00:00 | | 2015-12-15 | 161,29 | 2.356.100 | 163,74 | 160,72 | 163,32 | 00:00:00 | | 2015-12-16 | 162,76 | 2.185.700 | 163,25 | 160,00 | 161,95 | 00:00:00 | | 2015-12-21 | 159,39 | 1.439.200 | 159,43 | 157,33 | 158,81 | 00:00:00 | | 2015-12-22 | 161,23 | 1.741.100 | 161,39 | 159,03 | 159,90 | 00:00:00 | | 2015-12-23 | 161,71 | 1.545.800 | 162,43 | 160,78 | 162,43 | 00:00:00 | | 2015-12-24 | 161,75 | 491.000 | 162,33 | 161,44 | 161,85 | 00:00:00 | | 2015-12-28 | 161,16 | 1.124.700 | 162,26 | 160,40 | 161,05 | 00:00:00 | | 2015-12-29 | 162,66 | 1.166.600 | 163,23 | 161,52 | 161,90 | 00:00:00 | | 2015-12-30 | 162,71 | 888.000 | 163,45 | 162,51 | 162,96 | 00:00:00 | | 2016-01-05 | 159,93 | 2.116.000 | 161,23 | 159,45 | 160,17 | 00:00:00 | | 2016-01-06 | 158,45 | 2.029.300 | 159,80 | 157,63 | 158,36 | 00:00:00 | | 2016-01-07 | 154,82 | 3.766.200 | 157,06 | 153,55 | 154,85 | 00:00:00 | | 2016-01-08 | 152,11 | 3.147.400 | 155,30 | 151,81 | 155,28 | 00:00:00 | | 2016-01-11 | 154,72 | 2.164.500 | 155,96 | 152,12 | 152,30 | 00:00:00 | | 2016-01-14 | 153,18 | 2.264.000 | 154,16 | 151,33 | 151,96 | 00:00:00 | | 2016-01-15 | 150,39 | 2.960.400 | 151,52 | 148,25 | 149,29 | 00:00:00 | | 2016-01-19 | 150,47 | 2.178.400 | 152,00 | 149,58 | 151,79 | 00:00:00 | | 2016-01-28 | 149,59 | 2.076.100 | 149,97 | 147,81 | 148,55 | 00:00:00 | | 2016-01-29 | 151,12 | 3.204.700 | 151,62 | 146,91 | 149,50 | 00:00:00 | | 2016-02-02 | 148,50 | 1.923.900 | 150,79 | 148,11 | 149,99 | 00:00:00 | | 2016-02-03 | 146,70 | 2.546.900 | 149,98 | 145,45 | 149,28 | 00:00:00 | | 2016-02-09 | 147,94 | 3.228.300 | 149,72 | 146,23 | 146,24 | 00:00:00 | | 2016-02-10 | 148,05 | 2.186.300 | 150,17 | 147,58 | 149,37 | 00:00:00 | | 2016-02-16 | 149,11 | 2.155.600 | 150,64 | 147,70 | 149,35 | 00:00:00 | | 2016-02-17 | 150,91 | 2.149.000 | 151,98 | 148,91 | 149,75 | 00:00:00 | | 2016-02-18 | 148,65 | 2.868.000 | 149,84 | 146,82 | 149,13 | 00:00:00 | | 2016-02-19 | 148,70 | 2.468.600 | 149,14 | 146,85 | 149,00 | 00:00:00 | | 2016-02-23 | 150,36 | 1.840.800 | 151,76 | 149,12 | 149,89 | 00:00:00 | | 2016-02-24 | 153,87 | 2.588.100 | 154,41 | 149,66 | 150,03 | 00:00:00 | | 2016-03-03 | 151,60 | 5.551.700 | 151,96 | 147,38 | 148,56 | 00:00:00 | | 2016-03-04 | 150,90 | 2.153.100 | 151,77 | 150,03 | 151,74 | 00:00:00 | | 2016-03-07 | 148,17 | 3.159.600 | 150,89 | 147,60 | 149,96 | 00:00:00 | | 2016-03-08 | 150,95 | 3.141.100 | 151,92 | 147,10 | 147,66 | 00:00:00 | | 2016-03-09 | 153,05 | 2.393.200 | 153,50 | 151,31 | 151,35 | 00:00:00 | | 2016-03-10 | 152,87 | 1.413.000 | 154,69 | 151,05 | 153,21 | 00:00:00 | | 2016-03-11 | 152,71 | 1.828.000 | 154,00 | 151,40 | 153,85 | 00:00:00 | | 2016-03-14 | 152,67 | 1.218.400 | 153,30 | 151,65 | 152,26 | 00:00:00 | | 2016-03-22 | 152,23 | 1.938.600 | 153,81 | 152,00 | 153,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
