|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 43,01 | 2.222.700 | 43,84 | 43,01 | 43,49 | 00:00:00 | | 2001-08-06 | 41,63 | 3.319.000 | 43,09 | 41,26 | 43,05 | 00:00:00 | | 2001-08-07 | 42,16 | 3.401.300 | 42,50 | 41,40 | 41,62 | 00:00:00 | | 2001-08-08 | 42,17 | 3.956.800 | 43,40 | 41,60 | 42,10 | 00:00:00 | | 2001-08-09 | 40,91 | 4.806.400 | 41,80 | 40,10 | 41,35 | 00:00:00 | | 2001-08-10 | 39,98 | 3.072.800 | 41,01 | 39,19 | 40,78 | 00:00:00 | | 2001-08-13 | 40,70 | 2.260.600 | 40,76 | 39,77 | 40,02 | 00:00:00 | | 2001-08-14 | 41,02 | 2.030.600 | 41,56 | 40,22 | 40,60 | 00:00:00 | | 2001-08-15 | 39,70 | 2.794.000 | 41,30 | 39,60 | 41,07 | 00:00:00 | | 2001-08-16 | 40,39 | 3.216.600 | 40,39 | 39,00 | 39,10 | 00:00:00 | | 2001-08-17 | 39,41 | 2.142.100 | 40,26 | 38,96 | 40,00 | 00:00:00 | | 2001-08-20 | 40,23 | 2.119.000 | 40,56 | 39,35 | 39,36 | 00:00:00 | | 2001-08-21 | 38,69 | 3.343.100 | 40,77 | 38,25 | 40,58 | 00:00:00 | | 2001-08-22 | 38,87 | 6.103.800 | 38,96 | 36,50 | 38,95 | 00:00:00 | | 2001-08-23 | 38,60 | 4.217.500 | 39,36 | 38,24 | 38,89 | 00:00:00 | | 2001-08-24 | 39,18 | 3.228.900 | 39,40 | 37,75 | 38,71 | 00:00:00 | | 2001-08-27 | 39,46 | 2.156.400 | 39,85 | 38,94 | 39,10 | 00:00:00 | | 2001-08-28 | 39,72 | 2.689.200 | 39,86 | 39,15 | 39,82 | 00:00:00 | | 2001-08-29 | 38,84 | 2.678.600 | 40,10 | 38,50 | 39,80 | 00:00:00 | | 2001-08-30 | 37,89 | 3.758.100 | 39,10 | 37,10 | 38,70 | 00:00:00 | | 2001-08-31 | 37,41 | 3.374.500 | 38,73 | 37,06 | 37,59 | 00:00:00 | | 2001-09-04 | 37,66 | 3.399.400 | 39,00 | 37,25 | 37,55 | 00:00:00 | | 2001-09-05 | 37,21 | 5.072.400 | 38,05 | 36,00 | 37,90 | 00:00:00 | | 2001-09-06 | 35,02 | 6.598.100 | 37,10 | 34,02 | 36,50 | 00:00:00 | | 2001-09-07 | 33,96 | 7.915.200 | 34,60 | 33,61 | 34,60 | 00:00:00 | | 2001-09-10 | 34,17 | 2.994.600 | 34,59 | 33,60 | 33,60 | 00:00:00 | | 2001-09-17 | 32,15 | 5.666.600 | 33,50 | 31,76 | 32,76 | 00:00:00 | | 2001-09-18 | 32,30 | 4.981.800 | 32,89 | 31,61 | 32,28 | 00:00:00 | | 2001-09-19 | 31,81 | 6.548.400 | 34,00 | 30,80 | 32,47 | 00:00:00 | | 2001-09-20 | 31,53 | 6.633.300 | 32,32 | 31,02 | 31,51 | 00:00:00 | | 2001-09-21 | 31,22 | 6.373.000 | 32,07 | 29,83 | 29,95 | 00:00:00 | | 2001-09-24 | 33,50 | 6.535.300 | 34,22 | 31,60 | 31,70 | 00:00:00 | | 2001-09-25 | 33,51 | 5.410.600 | 34,31 | 32,62 | 33,50 | 00:00:00 | | 2001-09-26 | 33,67 | 5.373.500 | 34,48 | 33,63 | 33,90 | 00:00:00 | | 2001-09-27 | 33,66 | 5.084.800 | 33,85 | 32,75 | 33,64 | 00:00:00 | | 2001-09-28 | 35,56 | 5.827.500 | 35,60 | 33,51 | 33,65 | 00:00:00 | | 2001-10-01 | 35,25 | 4.274.100 | 35,47 | 34,25 | 35,28 | 00:00:00 | | 2001-10-02 | 35,49 | 3.266.300 | 35,66 | 34,78 | 35,20 | 00:00:00 | | 2001-10-03 | 36,42 | 4.955.600 | 36,74 | 35,07 | 35,35 | 00:00:00 | | 2001-10-04 | 35,22 | 4.253.200 | 36,70 | 35,04 | 36,58 | 00:00:00 | | 2001-10-05 | 35,37 | 3.541.600 | 35,50 | 34,68 | 35,11 | 00:00:00 | | 2001-10-08 | 34,04 | 3.126.900 | 35,62 | 33,80 | 35,05 | 00:00:00 | | 2001-10-09 | 33,54 | 3.020.800 | 34,33 | 33,10 | 34,27 | 00:00:00 | | 2001-10-10 | 35,75 | 6.525.700 | 35,80 | 33,45 | 33,65 | 00:00:00 | | 2001-10-11 | 38,24 | 8.790.800 | 38,31 | 37,06 | 37,25 | 00:00:00 | | 2001-10-12 | 38,36 | 6.826.800 | 38,60 | 37,50 | 37,71 | 00:00:00 | | 2001-10-15 | 38,09 | 2.791.800 | 38,50 | 37,59 | 37,99 | 00:00:00 | | 2001-10-16 | 39,18 | 3.093.500 | 39,30 | 38,30 | 38,49 | 00:00:00 | | 2001-10-17 | 38,01 | 3.910.900 | 39,75 | 38,00 | 39,31 | 00:00:00 | | 2001-10-18 | 37,90 | 2.504.500 | 37,95 | 37,01 | 37,94 | 00:00:00 | | 2001-10-19 | 39,06 | 2.501.600 | 39,10 | 37,35 | 37,80 | 00:00:00 | | 2001-10-22 | 39,01 | 2.256.400 | 39,39 | 38,38 | 38,60 | 00:00:00 | | 2001-10-23 | 39,38 | 3.365.200 | 40,25 | 38,73 | 39,16 | 00:00:00 | | 2001-10-24 | 39,76 | 3.496.400 | 39,99 | 39,05 | 39,49 | 00:00:00 | | 2001-10-25 | 40,20 | 3.843.800 | 40,20 | 38,10 | 39,01 | 00:00:00 | | 2001-10-26 | 40,52 | 2.536.600 | 40,55 | 39,32 | 39,80 | 00:00:00 | | 2001-10-29 | 38,46 | 4.367.900 | 40,00 | 38,43 | 39,99 | 00:00:00 | | 2001-10-30 | 37,53 | 3.646.100 | 38,47 | 37,00 | 38,17 | 00:00:00 | | 2001-10-31 | 37,83 | 3.659.500 | 38,67 | 37,65 | 37,65 | 00:00:00 | | 2001-11-01 | 39,42 | 3.630.400 | 39,95 | 37,30 | 38,00 | 00:00:00 | | 2001-11-02 | 40,20 | 3.124.100 | 40,40 | 39,24 | 39,38 | 00:00:00 | | 2001-11-05 | 41,07 | 5.762.700 | 41,80 | 40,36 | 40,40 | 00:00:00 | | 2001-11-06 | 41,80 | 4.413.000 | 41,96 | 40,13 | 40,82 | 00:00:00 | | 2001-11-07 | 41,37 | 4.307.500 | 42,00 | 40,61 | 41,68 | 00:00:00 | | 2001-11-08 | 42,66 | 6.319.600 | 43,42 | 42,07 | 42,08 | 00:00:00 | | 2001-11-09 | 43,05 | 5.259.700 | 43,28 | 42,31 | 42,37 | 00:00:00 | | 2001-11-12 | 42,41 | 3.472.900 | 43,09 | 41,70 | 42,70 | 00:00:00 | | 2001-11-13 | 43,07 | 3.820.800 | 43,18 | 42,40 | 42,99 | 00:00:00 | | 2001-11-14 | 43,12 | 4.782.000 | 43,84 | 42,91 | 43,23 | 00:00:00 | | 2001-11-15 | 42,59 | 4.686.000 | 43,25 | 42,27 | 43,00 | 00:00:00 | | 2001-11-16 | 42,13 | 2.281.800 | 43,14 | 41,47 | 42,94 | 00:00:00 | | 2001-11-19 | 42,91 | 6.139.000 | 43,00 | 42,11 | 42,38 | 00:00:00 | | 2001-11-20 | 41,80 | 4.398.100 | 42,91 | 41,50 | 42,41 | 00:00:00 | | 2001-11-21 | 40,88 | 3.438.900 | 41,70 | 40,55 | 41,65 | 00:00:00 | | 2001-11-23 | 42,13 | 1.537.300 | 42,26 | 40,88 | 40,88 | 00:00:00 | | 2001-11-26 | 42,84 | 5.616.700 | 42,98 | 42,17 | 42,36 | 00:00:00 | | 2001-11-27 | 42,66 | 5.019.000 | 43,08 | 41,93 | 42,69 | 00:00:00 | | 2001-11-28 | 40,86 | 4.011.700 | 42,49 | 40,84 | 42,49 | 00:00:00 | | 2001-11-29 | 41,26 | 2.887.600 | 41,60 | 40,63 | 41,03 | 00:00:00 | | 2001-11-30 | 40,88 | 4.139.100 | 41,87 | 40,60 | 41,15 | 00:00:00 | | 2001-12-03 | 40,22 | 2.271.300 | 41,35 | 40,08 | 40,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
