|
 Starbucks Corpora - [Ticker: SBUX] |     | | Última Transacción | 66,650 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.85 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 68,150 | Mínimo | 66,450 | | Volumen | 13.164.391 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 55,160 x 1.500 - 55,170 x 1.700 | Yield | | | Cierre Anterior | 67,500 | PER | 0,00% | | Apertura | 67,470 | 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 SBUX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 24,66 | 12.136.400 | 24,69 | 23,25 | 23,87 | 00:00:00 | | 2000-01-04 | 23,87 | 10.795.200 | 24,87 | 23,75 | 24,06 | 00:00:00 | | 2000-01-05 | 24,19 | 14.116.400 | 24,62 | 23,69 | 23,94 | 00:00:00 | | 2000-01-06 | 25,06 | 15.420.000 | 25,62 | 24,00 | 24,00 | 00:00:00 | | 2000-01-07 | 24,94 | 13.035.200 | 25,00 | 24,25 | 24,75 | 00:00:00 | | 2000-01-10 | 26,00 | 14.535.600 | 26,75 | 25,81 | 25,87 | 00:00:00 | | 2000-01-11 | 25,25 | 9.818.000 | 26,06 | 25,19 | 25,94 | 00:00:00 | | 2000-01-12 | 25,31 | 8.891.200 | 25,75 | 24,75 | 25,37 | 00:00:00 | | 2000-01-13 | 27,12 | 10.788.000 | 27,25 | 25,37 | 25,37 | 00:00:00 | | 2000-01-14 | 26,44 | 11.108.800 | 27,56 | 26,31 | 27,19 | 00:00:00 | | 2000-01-18 | 26,06 | 5.266.400 | 26,62 | 25,31 | 26,19 | 00:00:00 | | 2000-01-19 | 25,50 | 7.912.000 | 26,62 | 25,44 | 26,06 | 00:00:00 | | 2000-01-20 | 25,06 | 9.085.600 | 25,75 | 24,56 | 25,56 | 00:00:00 | | 2000-01-21 | 24,97 | 5.603.600 | 25,37 | 24,75 | 25,31 | 00:00:00 | | 2000-01-24 | 24,56 | 15.575.600 | 25,56 | 23,12 | 25,00 | 00:00:00 | | 2000-01-25 | 26,00 | 23.839.200 | 27,00 | 23,81 | 24,31 | 00:00:00 | | 2000-01-26 | 29,00 | 37.938.000 | 29,37 | 26,75 | 26,94 | 00:00:00 | | 2000-01-27 | 28,87 | 18.780.800 | 29,12 | 28,31 | 28,87 | 00:00:00 | | 2000-01-28 | 29,81 | 30.088.000 | 30,19 | 28,94 | 29,00 | 00:00:00 | | 2000-01-31 | 32,00 | 25.531.200 | 32,00 | 29,87 | 29,94 | 00:00:00 | | 2000-02-01 | 32,31 | 15.305.200 | 32,38 | 31,44 | 31,75 | 00:00:00 | | 2000-02-02 | 31,81 | 10.210.800 | 32,50 | 30,87 | 32,25 | 00:00:00 | | 2000-02-03 | 31,44 | 10.266.400 | 32,00 | 30,37 | 31,87 | 00:00:00 | | 2000-02-04 | 34,38 | 25.662.400 | 34,75 | 31,50 | 32,50 | 00:00:00 | | 2000-02-07 | 34,25 | 9.727.600 | 34,50 | 33,38 | 34,31 | 00:00:00 | | 2000-02-08 | 35,00 | 10.772.400 | 35,00 | 34,06 | 34,25 | 00:00:00 | | 2000-02-09 | 34,50 | 8.859.200 | 34,88 | 34,06 | 34,81 | 00:00:00 | | 2000-02-10 | 32,00 | 12.116.800 | 34,69 | 31,56 | 34,50 | 00:00:00 | | 2000-02-11 | 32,88 | 9.617.600 | 33,50 | 31,87 | 31,87 | 00:00:00 | | 2000-02-14 | 33,94 | 10.433.600 | 34,81 | 32,88 | 33,38 | 00:00:00 | | 2000-02-15 | 34,63 | 8.220.000 | 34,88 | 32,38 | 33,94 | 00:00:00 | | 2000-02-16 | 34,19 | 8.325.200 | 34,69 | 34,13 | 34,63 | 00:00:00 | | 2000-02-17 | 34,63 | 5.920.800 | 34,75 | 34,00 | 34,38 | 00:00:00 | | 2000-02-18 | 33,13 | 8.891.200 | 35,00 | 32,50 | 34,56 | 00:00:00 | | 2000-02-22 | 33,19 | 6.599.200 | 33,69 | 32,31 | 32,88 | 00:00:00 | | 2000-02-23 | 34,88 | 9.201.200 | 35,06 | 32,75 | 32,94 | 00:00:00 | | 2000-02-24 | 35,06 | 12.361.200 | 36,19 | 33,69 | 34,88 | 00:00:00 | | 2000-02-25 | 33,75 | 4.698.800 | 35,00 | 33,50 | 34,81 | 00:00:00 | | 2000-02-28 | 34,06 | 6.732.400 | 34,13 | 32,75 | 33,50 | 00:00:00 | | 2000-02-29 | 35,13 | 6.597.600 | 35,44 | 33,63 | 33,75 | 00:00:00 | | 2000-03-01 | 34,75 | 5.293.200 | 35,81 | 34,50 | 35,13 | 00:00:00 | | 2000-03-02 | 33,25 | 6.685.600 | 34,56 | 32,63 | 34,56 | 00:00:00 | | 2000-03-03 | 37,19 | 14.119.200 | 37,75 | 33,63 | 33,63 | 00:00:00 | | 2000-03-06 | 35,88 | 5.661.200 | 36,94 | 35,69 | 36,92 | 00:00:00 | | 2000-03-07 | 34,13 | 6.456.400 | 36,13 | 34,00 | 35,94 | 00:00:00 | | 2000-03-08 | 33,88 | 7.861.200 | 34,75 | 33,13 | 34,06 | 00:00:00 | | 2000-03-09 | 36,13 | 6.819.200 | 36,25 | 33,00 | 33,75 | 00:00:00 | | 2000-03-10 | 35,63 | 4.757.600 | 36,00 | 34,63 | 35,69 | 00:00:00 | | 2000-03-13 | 34,75 | 7.075.200 | 35,50 | 34,25 | 34,56 | 00:00:00 | | 2000-03-14 | 33,44 | 4.746.800 | 35,44 | 33,38 | 34,98 | 00:00:00 | | 2000-03-15 | 35,19 | 7.369.200 | 35,94 | 33,25 | 33,25 | 00:00:00 | | 2000-03-16 | 38,38 | 17.950.800 | 38,94 | 35,19 | 35,19 | 00:00:00 | | 2000-03-17 | 37,06 | 9.941.200 | 38,19 | 36,38 | 37,50 | 00:00:00 | | 2000-03-20 | 35,19 | 5.433.200 | 36,75 | 35,00 | 36,50 | 00:00:00 | | 2000-03-21 | 39,00 | 10.928.000 | 39,03 | 35,19 | 35,38 | 00:00:00 | | 2000-03-22 | 39,13 | 12.448.000 | 39,81 | 37,50 | 38,38 | 00:00:00 | | 2000-03-23 | 39,38 | 9.283.600 | 40,00 | 38,50 | 38,63 | 00:00:00 | | 2000-03-24 | 38,63 | 6.760.000 | 40,00 | 37,56 | 39,63 | 00:00:00 | | 2000-03-27 | 39,13 | 8.528.000 | 40,44 | 38,75 | 38,81 | 00:00:00 | | 2000-03-28 | 37,94 | 4.736.400 | 39,88 | 37,50 | 39,25 | 00:00:00 | | 2000-03-29 | 39,69 | 6.334.400 | 40,00 | 37,69 | 38,13 | 00:00:00 | | 2000-03-30 | 39,75 | 12.807.600 | 41,69 | 39,25 | 39,25 | 00:00:00 | | 2000-03-31 | 44,81 | 18.331.200 | 45,25 | 39,31 | 39,81 | 00:00:00 | | 2000-04-03 | 41,44 | 17.680.800 | 42,25 | 39,25 | 40,19 | 00:00:00 | | 2000-04-04 | 43,44 | 19.892.000 | 43,50 | 39,50 | 41,13 | 00:00:00 | | 2000-04-05 | 39,56 | 12.969.200 | 42,63 | 39,25 | 42,63 | 00:00:00 | | 2000-04-06 | 37,56 | 9.522.000 | 40,25 | 36,50 | 39,94 | 00:00:00 | | 2000-04-07 | 40,06 | 9.205.200 | 40,13 | 38,00 | 38,00 | 00:00:00 | | 2000-04-10 | 36,63 | 6.974.400 | 40,31 | 36,56 | 40,25 | 00:00:00 | | 2000-04-11 | 37,94 | 5.277.600 | 39,00 | 35,75 | 36,63 | 00:00:00 | | 2000-04-12 | 37,63 | 5.926.800 | 38,56 | 37,38 | 37,97 | 00:00:00 | | 2000-04-13 | 39,83 | 13.536.400 | 40,13 | 37,56 | 37,69 | 00:00:00 | | 2000-04-14 | 35,19 | 10.401.200 | 39,00 | 33,81 | 38,94 | 00:00:00 | | 2000-04-17 | 36,13 | 9.805.200 | 36,56 | 33,44 | 34,25 | 00:00:00 | | 2000-04-18 | 37,44 | 6.406.800 | 37,63 | 35,63 | 36,25 | 00:00:00 | | 2000-04-19 | 37,25 | 8.310.000 | 38,94 | 36,75 | 37,19 | 00:00:00 | | 2000-04-20 | 37,44 | 4.048.800 | 38,00 | 36,00 | 37,31 | 00:00:00 | | 2000-04-24 | 39,94 | 7.994.400 | 40,63 | 36,88 | 37,00 | 00:00:00 | | 2000-04-25 | 38,19 | 14.987.600 | 39,38 | 35,00 | 38,50 | 00:00:00 | | 2000-04-26 | 37,13 | 9.329.200 | 37,81 | 36,50 | 37,72 | 00:00:00 | | 2000-04-27 | 37,06 | 11.331.200 | 37,13 | 35,44 | 36,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
