|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 22,52 | 6.377.000 | 22,64 | 21,90 | 21,95 | 00:00:00 | | 2002-11-15 | 22,00 | 12.500.800 | 22,45 | 21,32 | 22,41 | 00:00:00 | | 2002-11-18 | 21,51 | 7.076.800 | 22,14 | 21,50 | 22,02 | 00:00:00 | | 2002-11-19 | 21,38 | 8.201.600 | 21,79 | 20,85 | 21,10 | 00:00:00 | | 2002-11-20 | 21,90 | 5.684.400 | 22,03 | 21,25 | 21,29 | 00:00:00 | | 2002-11-21 | 21,53 | 12.356.600 | 22,39 | 21,34 | 21,95 | 00:00:00 | | 2002-11-22 | 21,81 | 5.916.600 | 21,95 | 21,45 | 21,50 | 00:00:00 | | 2002-11-25 | 22,01 | 5.381.600 | 22,08 | 21,63 | 21,90 | 00:00:00 | | 2002-11-26 | 21,87 | 6.226.400 | 22,06 | 21,70 | 21,74 | 00:00:00 | | 2002-11-27 | 22,44 | 6.187.200 | 22,68 | 21,90 | 21,93 | 00:00:00 | | 2002-11-29 | 21,74 | 4.108.200 | 22,50 | 21,62 | 22,49 | 00:00:00 | | 2002-12-02 | 21,58 | 6.923.400 | 22,09 | 21,37 | 22,00 | 00:00:00 | | 2002-12-03 | 20,98 | 7.221.400 | 21,67 | 20,87 | 21,65 | 00:00:00 | | 2002-12-04 | 21,15 | 7.077.400 | 21,38 | 20,71 | 20,91 | 00:00:00 | | 2002-12-05 | 20,55 | 9.136.800 | 21,48 | 20,50 | 21,44 | 00:00:00 | | 2002-12-06 | 21,25 | 9.493.600 | 21,39 | 20,25 | 20,25 | 00:00:00 | | 2002-12-09 | 20,62 | 5.338.200 | 21,20 | 20,55 | 21,17 | 00:00:00 | | 2002-12-10 | 20,59 | 6.713.000 | 21,07 | 20,50 | 20,66 | 00:00:00 | | 2002-12-11 | 20,36 | 6.382.400 | 20,60 | 20,25 | 20,30 | 00:00:00 | | 2002-12-12 | 20,71 | 6.408.600 | 20,85 | 20,18 | 20,49 | 00:00:00 | | 2002-12-13 | 20,36 | 5.763.200 | 20,74 | 20,27 | 20,46 | 00:00:00 | | 2002-12-16 | 21,30 | 9.243.600 | 21,44 | 20,25 | 20,36 | 00:00:00 | | 2002-12-17 | 21,12 | 7.976.600 | 21,26 | 20,75 | 21,15 | 00:00:00 | | 2002-12-18 | 21,35 | 9.148.400 | 21,52 | 20,97 | 21,15 | 00:00:00 | | 2002-12-19 | 20,81 | 7.921.200 | 21,49 | 20,75 | 21,25 | 00:00:00 | | 2002-12-20 | 20,74 | 16.845.600 | 21,22 | 20,51 | 21,15 | 00:00:00 | | 2002-12-23 | 20,92 | 3.972.200 | 21,05 | 20,68 | 20,84 | 00:00:00 | | 2002-12-24 | 20,70 | 2.182.400 | 21,09 | 20,65 | 20,98 | 00:00:00 | | 2002-12-26 | 20,80 | 3.211.200 | 21,05 | 20,59 | 20,69 | 00:00:00 | | 2002-12-27 | 20,54 | 2.880.200 | 20,77 | 20,42 | 20,73 | 00:00:00 | | 2002-12-30 | 20,62 | 3.559.200 | 20,64 | 20,24 | 20,60 | 00:00:00 | | 2002-12-31 | 20,38 | 4.214.600 | 20,64 | 20,30 | 20,57 | 00:00:00 | | 2003-01-02 | 21,20 | 6.542.400 | 21,34 | 20,46 | 20,47 | 00:00:00 | | 2003-01-03 | 21,12 | 7.868.000 | 21,69 | 20,94 | 21,36 | 00:00:00 | | 2003-01-06 | 21,47 | 5.809.000 | 21,63 | 21,16 | 21,19 | 00:00:00 | | 2003-01-07 | 21,24 | 6.908.800 | 21,36 | 20,99 | 21,36 | 00:00:00 | | 2003-01-08 | 20,79 | 6.077.600 | 21,25 | 20,65 | 21,02 | 00:00:00 | | 2003-01-09 | 20,80 | 5.417.400 | 21,18 | 20,76 | 21,06 | 00:00:00 | | 2003-01-10 | 20,89 | 6.353.800 | 20,92 | 20,46 | 20,54 | 00:00:00 | | 2003-01-13 | 20,65 | 5.203.200 | 20,86 | 20,45 | 20,55 | 00:00:00 | | 2003-01-14 | 20,27 | 5.957.800 | 20,70 | 20,15 | 20,56 | 00:00:00 | | 2003-01-15 | 20,35 | 6.421.800 | 20,53 | 20,10 | 20,34 | 00:00:00 | | 2003-01-16 | 20,25 | 4.288.600 | 20,52 | 20,05 | 20,35 | 00:00:00 | | 2003-01-17 | 20,09 | 7.059.200 | 20,35 | 20,03 | 20,09 | 00:00:00 | | 2003-01-21 | 19,80 | 7.638.200 | 20,32 | 19,76 | 20,00 | 00:00:00 | | 2003-01-22 | 20,05 | 7.908.200 | 20,29 | 19,62 | 19,88 | 00:00:00 | | 2003-01-23 | 20,02 | 6.856.600 | 20,20 | 19,74 | 20,03 | 00:00:00 | | 2003-01-24 | 22,95 | 38.077.400 | 23,08 | 21,90 | 21,96 | 00:00:00 | | 2003-01-27 | 22,62 | 12.591.000 | 22,95 | 22,26 | 22,53 | 00:00:00 | | 2003-01-28 | 22,69 | 11.210.200 | 23,30 | 22,60 | 22,80 | 00:00:00 | | 2003-01-29 | 22,83 | 7.514.400 | 23,05 | 22,15 | 22,55 | 00:00:00 | | 2003-01-30 | 22,49 | 6.185.800 | 22,93 | 22,44 | 22,93 | 00:00:00 | | 2003-01-31 | 22,72 | 8.173.800 | 22,99 | 22,30 | 22,52 | 00:00:00 | | 2003-02-03 | 22,62 | 5.149.400 | 22,85 | 22,50 | 22,67 | 00:00:00 | | 2003-02-04 | 22,35 | 5.816.800 | 22,60 | 22,07 | 22,48 | 00:00:00 | | 2003-02-05 | 22,19 | 7.219.600 | 22,71 | 22,01 | 22,52 | 00:00:00 | | 2003-02-06 | 22,10 | 9.462.400 | 22,60 | 21,90 | 22,01 | 00:00:00 | | 2003-02-07 | 21,98 | 5.979.400 | 22,40 | 21,60 | 22,31 | 00:00:00 | | 2003-02-10 | 22,15 | 5.796.400 | 22,24 | 21,60 | 21,92 | 00:00:00 | | 2003-02-11 | 22,12 | 7.006.800 | 22,47 | 21,91 | 22,21 | 00:00:00 | | 2003-02-12 | 22,11 | 5.687.000 | 22,38 | 22,00 | 22,09 | 00:00:00 | | 2003-02-13 | 21,95 | 7.594.600 | 22,34 | 21,67 | 22,26 | 00:00:00 | | 2003-02-14 | 22,52 | 7.587.000 | 22,60 | 21,96 | 22,01 | 00:00:00 | | 2003-02-18 | 22,91 | 9.148.600 | 22,94 | 22,55 | 22,63 | 00:00:00 | | 2003-02-19 | 22,83 | 6.180.200 | 23,00 | 22,55 | 22,80 | 00:00:00 | | 2003-02-20 | 22,59 | 10.475.400 | 22,98 | 22,53 | 22,97 | 00:00:00 | | 2003-02-21 | 23,32 | 8.190.600 | 23,32 | 22,70 | 22,93 | 00:00:00 | | 2003-02-24 | 22,51 | 6.784.200 | 23,15 | 22,45 | 23,02 | 00:00:00 | | 2003-02-25 | 22,82 | 8.304.600 | 22,90 | 22,10 | 22,30 | 00:00:00 | | 2003-02-26 | 22,20 | 8.369.200 | 22,73 | 22,08 | 22,63 | 00:00:00 | | 2003-02-27 | 23,09 | 10.493.600 | 23,15 | 22,36 | 22,37 | 00:00:00 | | 2003-02-28 | 23,45 | 11.735.800 | 23,52 | 22,92 | 23,00 | 00:00:00 | | 2003-03-03 | 23,22 | 5.954.600 | 23,64 | 23,12 | 23,62 | 00:00:00 | | 2003-03-04 | 23,37 | 7.330.400 | 23,64 | 23,00 | 23,33 | 00:00:00 | | 2003-03-05 | 23,40 | 6.446.800 | 23,58 | 23,11 | 23,35 | 00:00:00 | | 2003-03-06 | 23,38 | 8.011.000 | 23,56 | 23,11 | 23,22 | 00:00:00 | | 2003-03-07 | 22,90 | 10.130.200 | 23,15 | 22,66 | 23,12 | 00:00:00 | | 2003-03-10 | 22,47 | 6.843.000 | 22,82 | 22,30 | 22,70 | 00:00:00 | | 2003-03-11 | 22,43 | 5.917.400 | 22,79 | 22,25 | 22,44 | 00:00:00 | | 2003-03-12 | 22,50 | 7.476.600 | 22,70 | 22,20 | 22,21 | 00:00:00 | | 2003-03-13 | 24,06 | 12.024.000 | 24,08 | 22,66 | 22,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
