|
 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 | | 2002-04-01 | 39,65 | 4.861.200 | 39,96 | 38,91 | 39,47 | 00:00:00 | | 2002-04-02 | 38,79 | 3.949.200 | 39,66 | 38,59 | 39,55 | 00:00:00 | | 2002-04-03 | 38,90 | 3.069.700 | 39,55 | 38,57 | 38,89 | 00:00:00 | | 2002-04-04 | 39,47 | 3.774.700 | 39,90 | 38,89 | 39,00 | 00:00:00 | | 2002-04-05 | 39,25 | 3.120.200 | 40,15 | 39,00 | 39,65 | 00:00:00 | | 2002-04-08 | 40,41 | 5.154.400 | 40,42 | 38,95 | 39,11 | 00:00:00 | | 2002-04-09 | 40,76 | 4.928.200 | 41,20 | 40,15 | 40,38 | 00:00:00 | | 2002-04-10 | 42,07 | 7.595.800 | 42,13 | 40,86 | 40,86 | 00:00:00 | | 2002-04-11 | 41,86 | 4.849.300 | 42,59 | 41,63 | 42,01 | 00:00:00 | | 2002-04-12 | 41,85 | 2.725.700 | 42,20 | 41,60 | 41,91 | 00:00:00 | | 2002-04-15 | 42,00 | 2.713.700 | 42,33 | 41,69 | 42,11 | 00:00:00 | | 2002-04-16 | 43,00 | 3.614.100 | 43,00 | 42,12 | 42,23 | 00:00:00 | | 2002-04-17 | 42,54 | 2.708.400 | 43,05 | 42,15 | 42,80 | 00:00:00 | | 2002-04-18 | 42,76 | 3.416.000 | 42,97 | 42,19 | 42,43 | 00:00:00 | | 2002-04-19 | 42,46 | 2.942.800 | 42,97 | 42,21 | 42,90 | 00:00:00 | | 2002-04-22 | 41,36 | 3.502.000 | 42,64 | 40,88 | 42,25 | 00:00:00 | | 2002-04-23 | 40,48 | 4.802.000 | 41,67 | 40,30 | 41,25 | 00:00:00 | | 2002-04-24 | 39,40 | 4.975.300 | 41,11 | 39,30 | 40,79 | 00:00:00 | | 2002-04-25 | 40,15 | 4.666.000 | 40,46 | 39,20 | 39,27 | 00:00:00 | | 2002-04-26 | 39,92 | 4.823.600 | 40,71 | 39,87 | 40,18 | 00:00:00 | | 2002-04-29 | 39,79 | 3.553.500 | 40,03 | 39,40 | 39,99 | 00:00:00 | | 2002-04-30 | 40,20 | 3.235.200 | 40,22 | 39,35 | 39,60 | 00:00:00 | | 2002-05-01 | 40,27 | 4.372.200 | 40,50 | 38,92 | 40,01 | 00:00:00 | | 2002-05-02 | 40,63 | 2.801.400 | 40,82 | 40,08 | 40,21 | 00:00:00 | | 2002-05-03 | 40,37 | 3.632.400 | 40,66 | 39,95 | 40,49 | 00:00:00 | | 2002-05-06 | 40,21 | 2.971.900 | 41,25 | 40,16 | 40,30 | 00:00:00 | | 2002-05-07 | 40,57 | 3.194.000 | 41,20 | 40,50 | 40,60 | 00:00:00 | | 2002-05-08 | 41,75 | 3.778.600 | 41,81 | 40,75 | 40,95 | 00:00:00 | | 2002-05-09 | 41,01 | 3.955.200 | 41,75 | 40,55 | 41,75 | 00:00:00 | | 2002-05-10 | 40,30 | 3.772.100 | 41,25 | 40,20 | 41,19 | 00:00:00 | | 2002-05-13 | 40,00 | 4.713.200 | 40,52 | 39,50 | 40,50 | 00:00:00 | | 2002-05-14 | 40,67 | 4.403.500 | 41,40 | 40,50 | 40,74 | 00:00:00 | | 2002-05-15 | 41,13 | 4.886.000 | 41,48 | 40,28 | 40,60 | 00:00:00 | | 2002-05-16 | 41,53 | 3.494.800 | 41,85 | 40,86 | 41,07 | 00:00:00 | | 2002-05-17 | 41,35 | 3.022.100 | 41,69 | 40,56 | 41,14 | 00:00:00 | | 2002-05-20 | 40,94 | 1.794.100 | 41,86 | 40,72 | 41,32 | 00:00:00 | | 2002-05-21 | 39,76 | 3.904.300 | 41,10 | 39,75 | 41,10 | 00:00:00 | | 2002-05-22 | 39,29 | 5.177.500 | 40,08 | 38,68 | 39,75 | 00:00:00 | | 2002-05-23 | 39,79 | 3.310.200 | 39,88 | 38,55 | 39,45 | 00:00:00 | | 2002-05-24 | 38,91 | 3.565.700 | 40,30 | 38,60 | 39,62 | 00:00:00 | | 2002-05-28 | 38,46 | 6.024.000 | 39,34 | 37,58 | 39,14 | 00:00:00 | | 2002-05-29 | 38,46 | 3.463.500 | 39,00 | 38,27 | 38,40 | 00:00:00 | | 2002-05-30 | 39,32 | 6.150.200 | 39,48 | 38,46 | 38,95 | 00:00:00 | | 2002-05-31 | 39,27 | 5.367.200 | 40,11 | 39,12 | 39,22 | 00:00:00 | | 2002-06-03 | 38,73 | 3.216.500 | 39,43 | 38,53 | 39,29 | 00:00:00 | | 2002-06-04 | 38,92 | 5.528.300 | 39,09 | 38,30 | 38,84 | 00:00:00 | | 2002-06-05 | 39,67 | 4.548.800 | 39,90 | 38,91 | 38,99 | 00:00:00 | | 2002-06-06 | 39,36 | 3.740.500 | 39,97 | 39,05 | 39,75 | 00:00:00 | | 2002-06-07 | 39,40 | 3.234.400 | 39,69 | 39,16 | 39,16 | 00:00:00 | | 2002-06-10 | 40,13 | 4.666.700 | 40,28 | 39,36 | 39,44 | 00:00:00 | | 2002-06-11 | 39,65 | 3.920.200 | 40,87 | 39,47 | 40,29 | 00:00:00 | | 2002-06-12 | 40,73 | 4.688.200 | 40,86 | 39,55 | 39,67 | 00:00:00 | | 2002-06-13 | 39,80 | 3.348.500 | 40,90 | 39,68 | 40,29 | 00:00:00 | | 2002-06-14 | 39,78 | 3.160.300 | 39,83 | 38,50 | 39,56 | 00:00:00 | | 2002-06-17 | 40,69 | 2.947.400 | 40,69 | 39,75 | 39,82 | 00:00:00 | | 2002-06-18 | 40,75 | 3.004.000 | 40,85 | 40,15 | 40,16 | 00:00:00 | | 2002-06-19 | 40,95 | 3.142.300 | 41,35 | 40,57 | 40,59 | 00:00:00 | | 2002-06-20 | 40,00 | 2.781.500 | 41,03 | 39,99 | 40,63 | 00:00:00 | | 2002-06-21 | 39,58 | 3.799.300 | 40,27 | 39,26 | 39,68 | 00:00:00 | | 2002-06-24 | 38,60 | 5.917.700 | 39,70 | 38,34 | 39,25 | 00:00:00 | | 2002-06-25 | 37,78 | 4.508.600 | 39,20 | 37,60 | 38,91 | 00:00:00 | | 2002-06-26 | 37,59 | 5.190.800 | 37,85 | 36,57 | 36,99 | 00:00:00 | | 2002-06-27 | 38,59 | 3.119.300 | 38,60 | 37,29 | 37,67 | 00:00:00 | | 2002-06-28 | 38,62 | 5.046.500 | 39,22 | 38,14 | 38,33 | 00:00:00 | | 2002-07-01 | 37,77 | 2.771.900 | 38,55 | 37,55 | 38,53 | 00:00:00 | | 2002-07-02 | 36,52 | 3.623.000 | 37,76 | 36,13 | 37,51 | 00:00:00 | | 2002-07-03 | 37,80 | 4.848.400 | 37,91 | 35,65 | 36,41 | 00:00:00 | | 2002-07-05 | 39,30 | 1.714.900 | 39,37 | 37,95 | 38,15 | 00:00:00 | | 2002-07-08 | 38,55 | 3.131.400 | 39,55 | 38,10 | 39,05 | 00:00:00 | | 2002-07-09 | 37,26 | 3.753.800 | 39,37 | 37,12 | 38,70 | 00:00:00 | | 2002-07-10 | 36,21 | 4.501.400 | 37,94 | 36,00 | 37,54 | 00:00:00 | | 2002-07-11 | 37,36 | 6.027.000 | 37,93 | 36,03 | 36,40 | 00:00:00 | | 2002-07-12 | 36,91 | 4.181.400 | 37,74 | 36,66 | 37,56 | 00:00:00 | | 2002-07-15 | 36,86 | 8.971.800 | 37,50 | 33,44 | 36,65 | 00:00:00 | | 2002-07-16 | 34,47 | 6.843.100 | 36,66 | 34,26 | 36,43 | 00:00:00 | | 2002-07-17 | 34,67 | 7.225.100 | 35,50 | 32,63 | 35,21 | 00:00:00 | | 2002-07-18 | 33,88 | 4.284.300 | 35,85 | 33,87 | 34,45 | 00:00:00 | | 2002-07-19 | 33,08 | 3.653.700 | 34,29 | 32,88 | 33,30 | 00:00:00 | | 2002-07-22 | 32,20 | 6.031.000 | 34,20 | 31,55 | 32,90 | 00:00:00 | | 2002-07-23 | 31,94 | 6.461.400 | 33,28 | 31,71 | 32,19 | 00:00:00 | | 2002-07-24 | 35,06 | 7.467.400 | 35,31 | 31,00 | 31,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
