|
 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 | | 2002-07-24 | 35,06 | 7.467.400 | 35,31 | 31,00 | 31,69 | 00:00:00 | | 2002-07-25 | 34,08 | 5.818.700 | 34,88 | 32,13 | 34,50 | 00:00:00 | | 2002-07-26 | 34,55 | 3.994.200 | 34,90 | 33,45 | 34,15 | 00:00:00 | | 2002-07-29 | 36,26 | 4.221.600 | 36,29 | 34,62 | 34,65 | 00:00:00 | | 2002-07-30 | 35,14 | 3.889.800 | 35,76 | 34,66 | 35,70 | 00:00:00 | | 2002-07-31 | 34,87 | 4.568.200 | 35,08 | 33,34 | 34,95 | 00:00:00 | | 2002-08-01 | 33,19 | 4.794.700 | 34,91 | 32,97 | 34,57 | 00:00:00 | | 2002-08-02 | 32,38 | 4.942.400 | 33,27 | 31,61 | 33,21 | 00:00:00 | | 2002-08-05 | 31,85 | 3.903.800 | 32,96 | 31,73 | 32,15 | 00:00:00 | | 2002-08-06 | 33,22 | 3.726.500 | 33,85 | 32,30 | 32,35 | 00:00:00 | | 2002-08-07 | 34,53 | 6.181.300 | 34,54 | 33,63 | 33,82 | 00:00:00 | | 2002-08-08 | 33,14 | 8.713.700 | 34,25 | 32,00 | 34,10 | 00:00:00 | | 2002-08-09 | 33,41 | 3.434.400 | 33,82 | 32,71 | 32,90 | 00:00:00 | | 2002-08-12 | 32,64 | 3.522.200 | 33,36 | 32,36 | 33,30 | 00:00:00 | | 2002-08-13 | 32,62 | 6.404.700 | 34,54 | 32,01 | 32,41 | 00:00:00 | | 2002-08-14 | 34,79 | 4.308.700 | 34,91 | 32,00 | 32,72 | 00:00:00 | | 2002-08-15 | 36,48 | 6.446.500 | 36,73 | 34,86 | 34,90 | 00:00:00 | | 2002-08-16 | 35,89 | 5.097.100 | 36,68 | 35,55 | 36,00 | 00:00:00 | | 2002-08-19 | 36,13 | 4.266.800 | 36,43 | 34,71 | 34,80 | 00:00:00 | | 2002-08-20 | 35,38 | 3.504.200 | 36,00 | 34,86 | 35,81 | 00:00:00 | | 2002-08-21 | 34,96 | 4.895.000 | 35,87 | 34,38 | 35,51 | 00:00:00 | | 2002-08-22 | 35,13 | 4.847.200 | 35,25 | 34,00 | 35,05 | 00:00:00 | | 2002-08-23 | 34,20 | 2.436.000 | 34,94 | 33,97 | 34,70 | 00:00:00 | | 2002-08-26 | 34,80 | 3.322.100 | 34,90 | 33,52 | 34,15 | 00:00:00 | | 2002-08-27 | 32,72 | 7.912.200 | 34,08 | 32,68 | 33,92 | 00:00:00 | | 2002-08-28 | 33,21 | 5.933.200 | 33,37 | 32,51 | 32,68 | 00:00:00 | | 2002-08-29 | 33,49 | 4.604.700 | 33,87 | 32,10 | 32,95 | 00:00:00 | | 2002-08-30 | 33,41 | 3.574.500 | 33,92 | 33,15 | 33,41 | 00:00:00 | | 2002-09-03 | 32,51 | 4.390.600 | 33,49 | 32,41 | 33,15 | 00:00:00 | | 2002-09-04 | 33,81 | 5.130.400 | 33,95 | 32,85 | 33,13 | 00:00:00 | | 2002-09-05 | 33,05 | 6.284.000 | 33,57 | 32,50 | 33,50 | 00:00:00 | | 2002-09-06 | 34,55 | 4.609.600 | 34,80 | 33,38 | 33,38 | 00:00:00 | | 2002-09-09 | 34,68 | 2.822.800 | 35,00 | 34,00 | 34,18 | 00:00:00 | | 2002-09-10 | 33,92 | 6.251.500 | 35,10 | 33,23 | 34,74 | 00:00:00 | | 2002-09-11 | 34,13 | 3.114.200 | 35,67 | 34,11 | 34,25 | 00:00:00 | | 2002-09-12 | 33,47 | 3.110.200 | 34,33 | 33,44 | 33,97 | 00:00:00 | | 2002-09-13 | 33,95 | 3.013.400 | 34,41 | 33,05 | 33,44 | 00:00:00 | | 2002-09-16 | 33,83 | 2.210.100 | 34,17 | 33,37 | 33,96 | 00:00:00 | | 2002-09-17 | 33,43 | 3.120.200 | 34,45 | 33,42 | 34,03 | 00:00:00 | | 2002-09-18 | 33,81 | 2.782.100 | 34,22 | 33,14 | 33,28 | 00:00:00 | | 2002-09-19 | 33,15 | 2.703.500 | 34,03 | 33,15 | 33,50 | 00:00:00 | | 2002-09-20 | 34,24 | 6.715.700 | 34,87 | 33,95 | 34,06 | 00:00:00 | | 2002-09-23 | 32,98 | 5.097.100 | 34,05 | 32,54 | 33,85 | 00:00:00 | | 2002-09-24 | 32,67 | 5.259.800 | 33,29 | 32,09 | 32,54 | 00:00:00 | | 2002-09-25 | 33,95 | 4.874.300 | 34,17 | 32,83 | 33,19 | 00:00:00 | | 2002-09-26 | 35,13 | 5.703.600 | 35,20 | 34,00 | 34,25 | 00:00:00 | | 2002-09-27 | 33,92 | 4.503.900 | 35,43 | 33,81 | 34,89 | 00:00:00 | | 2002-09-30 | 32,37 | 6.219.100 | 33,20 | 31,99 | 33,06 | 00:00:00 | | 2002-10-01 | 33,20 | 7.287.300 | 33,20 | 31,10 | 32,45 | 00:00:00 | | 2002-10-02 | 31,62 | 5.824.200 | 33,09 | 31,22 | 33,00 | 00:00:00 | | 2002-10-03 | 30,89 | 6.168.300 | 32,16 | 30,82 | 31,45 | 00:00:00 | | 2002-10-04 | 31,27 | 6.763.700 | 31,89 | 30,18 | 31,50 | 00:00:00 | | 2002-10-07 | 29,18 | 9.250.800 | 31,48 | 28,81 | 31,00 | 00:00:00 | | 2002-10-08 | 31,58 | 7.595.000 | 32,24 | 29,89 | 29,90 | 00:00:00 | | 2002-10-09 | 30,45 | 5.744.100 | 31,44 | 30,05 | 31,20 | 00:00:00 | | 2002-10-10 | 32,20 | 16.465.100 | 32,65 | 28,75 | 29,73 | 00:00:00 | | 2002-10-11 | 33,81 | 7.907.100 | 33,90 | 31,98 | 32,61 | 00:00:00 | | 2002-10-14 | 33,57 | 4.145.400 | 33,97 | 33,33 | 33,50 | 00:00:00 | | 2002-10-15 | 35,49 | 5.645.900 | 35,65 | 34,25 | 34,62 | 00:00:00 | | 2002-10-16 | 34,55 | 5.204.600 | 35,35 | 34,05 | 35,15 | 00:00:00 | | 2002-10-17 | 34,13 | 5.091.300 | 35,74 | 34,01 | 35,41 | 00:00:00 | | 2002-10-18 | 35,24 | 3.484.500 | 35,25 | 33,56 | 33,74 | 00:00:00 | | 2002-10-21 | 35,12 | 4.763.600 | 35,17 | 33,39 | 34,60 | 00:00:00 | | 2002-10-22 | 34,82 | 4.653.200 | 35,22 | 34,09 | 34,36 | 00:00:00 | | 2002-10-23 | 36,21 | 5.348.600 | 36,40 | 34,74 | 34,74 | 00:00:00 | | 2002-10-24 | 36,00 | 3.736.300 | 37,00 | 35,75 | 36,39 | 00:00:00 | | 2002-10-25 | 35,99 | 3.868.700 | 36,26 | 34,93 | 36,16 | 00:00:00 | | 2002-10-28 | 34,83 | 3.572.700 | 36,32 | 34,75 | 36,14 | 00:00:00 | | 2002-10-29 | 34,98 | 5.218.400 | 35,49 | 33,79 | 34,90 | 00:00:00 | | 2002-10-30 | 33,74 | 5.046.800 | 34,70 | 33,48 | 34,43 | 00:00:00 | | 2002-10-31 | 33,93 | 4.489.800 | 34,57 | 33,65 | 34,00 | 00:00:00 | | 2002-11-01 | 34,54 | 5.279.400 | 34,69 | 33,05 | 33,77 | 00:00:00 | | 2002-11-04 | 33,85 | 3.728.900 | 34,79 | 33,75 | 34,78 | 00:00:00 | | 2002-11-05 | 33,79 | 6.859.800 | 34,38 | 32,90 | 33,50 | 00:00:00 | | 2002-11-06 | 33,71 | 6.035.400 | 34,30 | 32,83 | 34,27 | 00:00:00 | | 2002-11-07 | 32,07 | 10.325.500 | 32,99 | 31,83 | 32,13 | 00:00:00 | | 2002-11-08 | 32,16 | 4.750.300 | 32,61 | 31,90 | 32,03 | 00:00:00 | | 2002-11-11 | 31,55 | 2.988.000 | 32,15 | 31,55 | 32,15 | 00:00:00 | | 2002-11-12 | 32,31 | 3.040.900 | 32,92 | 31,47 | 31,64 | 00:00:00 | | 2002-11-13 | 31,95 | 6.342.000 | 32,49 | 31,33 | 32,29 | 00:00:00 | | 2002-11-14 | 33,44 | 4.796.400 | 33,50 | 32,21 | 32,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
