|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 35,73 | 4.764.000 | 36,00 | 34,95 | 35,10 | 00:00:00 | | 2001-04-11 | 36,27 | 5.322.500 | 36,57 | 35,07 | 36,10 | 00:00:00 | | 2001-04-12 | 36,31 | 5.121.000 | 36,40 | 35,12 | 36,13 | 00:00:00 | | 2001-04-16 | 34,97 | 5.238.300 | 36,38 | 34,87 | 36,25 | 00:00:00 | | 2001-04-17 | 36,28 | 6.327.600 | 36,50 | 34,55 | 34,84 | 00:00:00 | | 2001-04-18 | 38,36 | 7.148.500 | 40,37 | 36,65 | 36,85 | 00:00:00 | | 2001-04-19 | 36,98 | 8.050.700 | 38,27 | 35,87 | 38,01 | 00:00:00 | | 2001-04-20 | 36,55 | 3.014.500 | 36,92 | 35,30 | 36,66 | 00:00:00 | | 2001-04-23 | 36,24 | 3.089.900 | 37,60 | 36,17 | 36,80 | 00:00:00 | | 2001-04-24 | 34,28 | 16.655.300 | 34,91 | 33,17 | 33,29 | 00:00:00 | | 2001-04-25 | 34,97 | 3.808.600 | 35,00 | 33,90 | 34,39 | 00:00:00 | | 2001-04-26 | 34,78 | 2.985.100 | 35,60 | 34,61 | 35,00 | 00:00:00 | | 2001-04-27 | 35,32 | 5.103.100 | 37,00 | 34,50 | 35,29 | 00:00:00 | | 2001-04-30 | 34,93 | 4.457.200 | 36,32 | 34,90 | 35,74 | 00:00:00 | | 2001-05-01 | 35,92 | 4.024.800 | 36,00 | 34,81 | 35,04 | 00:00:00 | | 2001-05-02 | 36,04 | 3.877.400 | 36,26 | 35,62 | 35,93 | 00:00:00 | | 2001-05-03 | 35,40 | 3.386.400 | 36,22 | 35,24 | 36,00 | 00:00:00 | | 2001-05-04 | 35,87 | 4.599.900 | 36,27 | 34,47 | 34,83 | 00:00:00 | | 2001-05-07 | 34,74 | 3.045.400 | 35,75 | 34,51 | 35,65 | 00:00:00 | | 2001-05-08 | 34,77 | 6.955.200 | 35,04 | 33,95 | 35,00 | 00:00:00 | | 2001-05-09 | 34,81 | 5.220.300 | 34,96 | 34,33 | 34,61 | 00:00:00 | | 2001-05-10 | 35,94 | 8.143.400 | 37,29 | 35,90 | 36,01 | 00:00:00 | | 2001-05-11 | 35,49 | 5.808.800 | 36,50 | 35,41 | 36,04 | 00:00:00 | | 2001-05-14 | 36,11 | 3.786.900 | 36,30 | 35,35 | 35,50 | 00:00:00 | | 2001-05-15 | 35,55 | 2.574.100 | 36,50 | 35,43 | 36,09 | 00:00:00 | | 2001-05-16 | 36,15 | 3.377.200 | 36,40 | 34,83 | 35,53 | 00:00:00 | | 2001-05-17 | 36,30 | 4.841.200 | 36,60 | 36,06 | 36,14 | 00:00:00 | | 2001-05-18 | 35,78 | 3.500.300 | 38,40 | 35,67 | 36,33 | 00:00:00 | | 2001-05-21 | 37,03 | 5.857.700 | 37,06 | 35,64 | 35,89 | 00:00:00 | | 2001-05-22 | 37,89 | 4.740.200 | 38,48 | 37,08 | 37,15 | 00:00:00 | | 2001-05-23 | 36,85 | 3.513.500 | 37,90 | 36,71 | 37,86 | 00:00:00 | | 2001-05-24 | 37,80 | 4.340.800 | 37,82 | 36,60 | 36,96 | 00:00:00 | | 2001-05-25 | 37,60 | 3.664.000 | 38,07 | 37,12 | 37,86 | 00:00:00 | | 2001-05-29 | 36,78 | 3.001.700 | 37,70 | 36,60 | 37,69 | 00:00:00 | | 2001-05-30 | 37,29 | 6.675.900 | 37,85 | 36,20 | 36,35 | 00:00:00 | | 2001-05-31 | 38,91 | 14.358.600 | 39,39 | 36,75 | 37,10 | 00:00:00 | | 2001-06-01 | 38,78 | 6.726.600 | 39,78 | 37,50 | 39,21 | 00:00:00 | | 2001-06-04 | 38,49 | 3.682.000 | 38,95 | 38,05 | 38,95 | 00:00:00 | | 2001-06-05 | 39,75 | 3.655.200 | 40,00 | 38,54 | 38,55 | 00:00:00 | | 2001-06-06 | 39,50 | 3.377.300 | 39,83 | 39,11 | 39,80 | 00:00:00 | | 2001-06-07 | 41,00 | 5.978.100 | 41,04 | 39,15 | 39,39 | 00:00:00 | | 2001-06-08 | 40,39 | 2.421.400 | 40,96 | 40,18 | 40,93 | 00:00:00 | | 2001-06-11 | 39,77 | 3.012.500 | 40,34 | 39,62 | 40,34 | 00:00:00 | | 2001-06-12 | 40,43 | 3.911.200 | 40,45 | 39,28 | 39,63 | 00:00:00 | | 2001-06-13 | 40,49 | 3.015.000 | 41,25 | 40,25 | 40,38 | 00:00:00 | | 2001-06-14 | 40,42 | 3.676.600 | 40,50 | 39,94 | 40,40 | 00:00:00 | | 2001-06-15 | 40,50 | 4.343.500 | 40,90 | 39,91 | 40,43 | 00:00:00 | | 2001-06-18 | 42,08 | 6.065.400 | 42,60 | 40,59 | 40,68 | 00:00:00 | | 2001-06-19 | 42,45 | 6.574.900 | 42,97 | 42,35 | 42,37 | 00:00:00 | | 2001-06-20 | 42,61 | 8.263.500 | 43,35 | 42,45 | 42,45 | 00:00:00 | | 2001-06-21 | 43,62 | 6.050.300 | 44,05 | 42,59 | 42,61 | 00:00:00 | | 2001-06-22 | 41,92 | 5.761.000 | 43,32 | 41,40 | 43,32 | 00:00:00 | | 2001-06-25 | 41,95 | 4.428.300 | 42,05 | 40,84 | 42,02 | 00:00:00 | | 2001-06-26 | 40,34 | 6.200.200 | 41,62 | 39,98 | 41,41 | 00:00:00 | | 2001-06-27 | 39,73 | 3.624.600 | 41,45 | 39,20 | 40,40 | 00:00:00 | | 2001-06-28 | 42,11 | 4.014.700 | 42,70 | 39,95 | 39,95 | 00:00:00 | | 2001-06-29 | 41,08 | 2.805.000 | 42,75 | 40,50 | 41,80 | 00:00:00 | | 2001-07-02 | 42,34 | 4.023.400 | 42,80 | 40,50 | 41,26 | 00:00:00 | | 2001-07-03 | 42,14 | 2.215.700 | 42,95 | 41,65 | 42,17 | 00:00:00 | | 2001-07-05 | 41,30 | 2.569.100 | 41,85 | 41,00 | 41,70 | 00:00:00 | | 2001-07-06 | 40,41 | 2.448.200 | 41,60 | 40,39 | 41,29 | 00:00:00 | | 2001-07-09 | 41,96 | 3.449.800 | 41,98 | 39,88 | 40,40 | 00:00:00 | | 2001-07-10 | 41,69 | 2.611.300 | 42,50 | 41,35 | 41,68 | 00:00:00 | | 2001-07-11 | 42,19 | 3.490.400 | 42,30 | 41,47 | 41,57 | 00:00:00 | | 2001-07-12 | 43,13 | 7.617.800 | 43,45 | 42,00 | 42,51 | 00:00:00 | | 2001-07-13 | 43,10 | 4.765.500 | 43,50 | 42,50 | 43,10 | 00:00:00 | | 2001-07-16 | 44,50 | 6.854.400 | 44,55 | 43,10 | 43,14 | 00:00:00 | | 2001-07-17 | 44,20 | 4.123.600 | 44,30 | 43,74 | 44,30 | 00:00:00 | | 2001-07-18 | 43,63 | 4.819.800 | 44,10 | 43,59 | 44,08 | 00:00:00 | | 2001-07-19 | 43,97 | 4.181.500 | 44,47 | 43,56 | 43,83 | 00:00:00 | | 2001-07-20 | 44,34 | 2.731.000 | 44,65 | 43,90 | 43,91 | 00:00:00 | | 2001-07-23 | 43,72 | 2.629.000 | 44,70 | 43,67 | 44,13 | 00:00:00 | | 2001-07-24 | 42,02 | 4.324.300 | 43,75 | 41,31 | 43,53 | 00:00:00 | | 2001-07-25 | 41,81 | 4.155.600 | 42,31 | 41,26 | 42,13 | 00:00:00 | | 2001-07-26 | 42,20 | 2.973.600 | 42,27 | 40,97 | 41,81 | 00:00:00 | | 2001-07-27 | 41,38 | 3.677.000 | 42,21 | 40,95 | 41,95 | 00:00:00 | | 2001-07-30 | 42,08 | 3.088.300 | 42,81 | 41,64 | 41,74 | 00:00:00 | | 2001-07-31 | 43,05 | 2.715.700 | 43,88 | 42,29 | 42,30 | 00:00:00 | | 2001-08-01 | 42,25 | 1.879.000 | 43,85 | 42,07 | 43,18 | 00:00:00 | | 2001-08-02 | 43,40 | 2.701.500 | 43,50 | 42,60 | 42,65 | 00:00:00 | | 2001-08-03 | 43,01 | 2.222.700 | 43,84 | 43,01 | 43,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
