|
 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 | | 2001-12-03 | 40,22 | 2.271.300 | 41,35 | 40,08 | 40,65 | 00:00:00 | | 2001-12-04 | 40,98 | 2.657.700 | 41,00 | 40,36 | 40,52 | 00:00:00 | | 2001-12-05 | 43,48 | 4.336.900 | 43,50 | 41,33 | 41,33 | 00:00:00 | | 2001-12-06 | 42,47 | 5.051.400 | 43,12 | 41,61 | 43,12 | 00:00:00 | | 2001-12-07 | 43,08 | 3.488.600 | 43,30 | 42,30 | 42,49 | 00:00:00 | | 2001-12-10 | 42,39 | 3.851.500 | 43,14 | 42,21 | 42,99 | 00:00:00 | | 2001-12-11 | 41,33 | 2.831.300 | 42,60 | 41,20 | 42,56 | 00:00:00 | | 2001-12-12 | 40,75 | 5.120.900 | 42,20 | 40,75 | 41,29 | 00:00:00 | | 2001-12-13 | 41,58 | 6.736.700 | 42,25 | 40,25 | 40,86 | 00:00:00 | | 2001-12-14 | 42,27 | 4.030.100 | 42,45 | 41,81 | 41,82 | 00:00:00 | | 2001-12-17 | 42,50 | 4.713.100 | 42,66 | 42,00 | 42,31 | 00:00:00 | | 2001-12-18 | 43,33 | 2.961.100 | 43,61 | 42,65 | 42,66 | 00:00:00 | | 2001-12-19 | 43,31 | 3.413.800 | 43,70 | 42,50 | 43,36 | 00:00:00 | | 2001-12-20 | 43,51 | 4.342.500 | 44,32 | 43,20 | 43,30 | 00:00:00 | | 2001-12-21 | 43,60 | 5.533.100 | 44,44 | 43,20 | 43,51 | 00:00:00 | | 2001-12-24 | 44,07 | 2.332.500 | 44,27 | 43,55 | 43,55 | 00:00:00 | | 2001-12-26 | 44,01 | 3.352.700 | 44,60 | 43,89 | 44,16 | 00:00:00 | | 2001-12-27 | 44,15 | 2.996.300 | 44,69 | 43,69 | 44,05 | 00:00:00 | | 2001-12-28 | 45,19 | 3.745.700 | 45,37 | 44,06 | 44,23 | 00:00:00 | | 2001-12-31 | 44,38 | 2.926.300 | 45,16 | 44,37 | 45,01 | 00:00:00 | | 2002-01-02 | 44,45 | 4.826.800 | 44,48 | 42,68 | 44,20 | 00:00:00 | | 2002-01-03 | 44,84 | 6.355.100 | 44,99 | 44,02 | 44,36 | 00:00:00 | | 2002-01-04 | 44,79 | 4.130.500 | 45,01 | 44,49 | 44,90 | 00:00:00 | | 2002-01-07 | 44,12 | 5.082.900 | 44,79 | 43,85 | 44,54 | 00:00:00 | | 2002-01-08 | 44,42 | 4.649.800 | 44,57 | 43,89 | 44,14 | 00:00:00 | | 2002-01-09 | 44,15 | 3.776.700 | 44,50 | 43,94 | 44,45 | 00:00:00 | | 2002-01-10 | 44,70 | 6.416.300 | 44,80 | 44,30 | 44,55 | 00:00:00 | | 2002-01-11 | 43,69 | 3.613.400 | 44,73 | 43,30 | 44,70 | 00:00:00 | | 2002-01-14 | 43,09 | 2.967.000 | 44,05 | 43,00 | 43,49 | 00:00:00 | | 2002-01-15 | 42,84 | 3.621.200 | 43,52 | 42,73 | 43,20 | 00:00:00 | | 2002-01-16 | 41,98 | 2.445.800 | 42,93 | 41,98 | 42,81 | 00:00:00 | | 2002-01-17 | 43,35 | 3.390.200 | 43,51 | 42,09 | 42,09 | 00:00:00 | | 2002-01-18 | 42,93 | 2.940.300 | 43,58 | 42,50 | 42,76 | 00:00:00 | | 2002-01-22 | 43,48 | 3.156.500 | 43,98 | 42,86 | 43,10 | 00:00:00 | | 2002-01-23 | 44,66 | 3.124.700 | 44,66 | 43,43 | 43,50 | 00:00:00 | | 2002-01-24 | 44,25 | 3.683.600 | 45,00 | 44,15 | 44,50 | 00:00:00 | | 2002-01-25 | 44,20 | 2.211.800 | 44,50 | 43,72 | 44,29 | 00:00:00 | | 2002-01-28 | 44,00 | 3.894.200 | 45,43 | 43,93 | 44,33 | 00:00:00 | | 2002-01-29 | 43,57 | 2.651.600 | 44,81 | 43,37 | 44,13 | 00:00:00 | | 2002-01-30 | 45,60 | 4.511.700 | 45,71 | 43,51 | 43,60 | 00:00:00 | | 2002-01-31 | 46,00 | 3.540.100 | 46,02 | 45,24 | 45,65 | 00:00:00 | | 2002-02-01 | 45,26 | 2.970.700 | 45,87 | 45,00 | 45,68 | 00:00:00 | | 2002-02-04 | 44,85 | 3.599.100 | 45,88 | 44,60 | 45,20 | 00:00:00 | | 2002-02-05 | 45,07 | 5.288.300 | 45,30 | 44,65 | 44,84 | 00:00:00 | | 2002-02-06 | 44,75 | 4.974.300 | 45,05 | 44,65 | 45,00 | 00:00:00 | | 2002-02-07 | 44,14 | 4.855.100 | 45,81 | 44,11 | 44,91 | 00:00:00 | | 2002-02-08 | 44,08 | 3.095.700 | 44,30 | 43,20 | 44,01 | 00:00:00 | | 2002-02-11 | 44,98 | 4.581.200 | 45,04 | 43,84 | 43,96 | 00:00:00 | | 2002-02-12 | 44,45 | 3.505.500 | 44,97 | 43,86 | 44,61 | 00:00:00 | | 2002-02-13 | 45,45 | 4.061.200 | 45,45 | 44,16 | 44,43 | 00:00:00 | | 2002-02-14 | 46,32 | 3.809.800 | 46,50 | 45,30 | 45,32 | 00:00:00 | | 2002-02-15 | 45,89 | 4.543.700 | 46,42 | 45,30 | 46,36 | 00:00:00 | | 2002-02-19 | 45,23 | 5.246.300 | 46,05 | 45,06 | 45,45 | 00:00:00 | | 2002-02-20 | 45,86 | 3.032.500 | 46,09 | 45,30 | 45,30 | 00:00:00 | | 2002-02-21 | 45,91 | 4.844.900 | 46,90 | 45,75 | 45,88 | 00:00:00 | | 2002-02-22 | 45,23 | 4.222.300 | 45,85 | 44,06 | 45,81 | 00:00:00 | | 2002-02-25 | 44,40 | 4.330.400 | 45,55 | 44,24 | 45,23 | 00:00:00 | | 2002-02-26 | 43,47 | 7.660.900 | 44,95 | 42,81 | 44,50 | 00:00:00 | | 2002-02-27 | 42,19 | 5.644.500 | 43,92 | 41,90 | 43,74 | 00:00:00 | | 2002-02-28 | 41,26 | 8.111.200 | 43,15 | 41,25 | 42,39 | 00:00:00 | | 2002-03-01 | 40,90 | 11.850.400 | 41,47 | 39,37 | 41,32 | 00:00:00 | | 2002-03-04 | 40,99 | 11.727.200 | 41,29 | 39,75 | 41,21 | 00:00:00 | | 2002-03-05 | 39,04 | 22.950.300 | 42,50 | 38,29 | 41,45 | 00:00:00 | | 2002-03-06 | 38,92 | 12.183.300 | 39,60 | 38,30 | 39,09 | 00:00:00 | | 2002-03-07 | 39,88 | 10.132.300 | 40,78 | 39,05 | 39,31 | 00:00:00 | | 2002-03-08 | 39,91 | 7.193.400 | 41,14 | 39,81 | 40,53 | 00:00:00 | | 2002-03-11 | 40,77 | 4.023.300 | 41,00 | 39,75 | 40,20 | 00:00:00 | | 2002-03-12 | 41,45 | 5.160.200 | 41,54 | 40,25 | 40,83 | 00:00:00 | | 2002-03-13 | 41,92 | 6.106.600 | 42,55 | 41,05 | 41,36 | 00:00:00 | | 2002-03-14 | 41,32 | 4.384.200 | 42,00 | 41,13 | 41,78 | 00:00:00 | | 2002-03-15 | 42,15 | 5.008.600 | 42,41 | 41,38 | 41,70 | 00:00:00 | | 2002-03-18 | 42,21 | 5.373.800 | 42,50 | 41,67 | 42,45 | 00:00:00 | | 2002-03-19 | 42,26 | 3.021.300 | 42,69 | 42,14 | 42,32 | 00:00:00 | | 2002-03-20 | 41,77 | 3.291.300 | 42,14 | 41,59 | 42,07 | 00:00:00 | | 2002-03-21 | 40,99 | 3.240.900 | 41,66 | 40,46 | 41,56 | 00:00:00 | | 2002-03-22 | 40,50 | 3.117.600 | 41,12 | 40,46 | 40,90 | 00:00:00 | | 2002-03-25 | 39,85 | 5.007.000 | 40,51 | 39,75 | 40,50 | 00:00:00 | | 2002-03-26 | 40,14 | 6.305.400 | 40,26 | 39,14 | 39,78 | 00:00:00 | | 2002-03-27 | 40,10 | 4.034.100 | 40,35 | 39,58 | 40,17 | 00:00:00 | | 2002-03-28 | 39,82 | 5.190.600 | 40,30 | 39,40 | 40,30 | 00:00:00 | | 2002-04-01 | 39,65 | 4.861.200 | 39,96 | 38,91 | 39,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
