|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-03-13 | 24,06 | 12.024.000 | 24,08 | 22,66 | 22,93 | 00:00:00 | 2003-03-14 | 24,26 | 11.409.200 | 24,64 | 23,81 | 24,03 | 00:00:00 | 2003-03-17 | 25,43 | 16.137.200 | 25,75 | 23,94 | 24,04 | 00:00:00 | 2003-03-18 | 25,07 | 11.469.400 | 25,30 | 24,78 | 25,16 | 00:00:00 | 2003-03-19 | 24,99 | 8.676.000 | 25,30 | 24,71 | 25,11 | 00:00:00 | 2003-03-20 | 25,25 | 8.934.000 | 25,48 | 24,42 | 24,90 | 00:00:00 | 2003-03-21 | 26,28 | 12.234.600 | 26,52 | 25,41 | 25,69 | 00:00:00 | 2003-03-24 | 25,29 | 8.324.600 | 25,83 | 25,15 | 25,50 | 00:00:00 | 2003-03-25 | 26,00 | 9.208.600 | 26,27 | 25,18 | 25,30 | 00:00:00 | 2003-03-26 | 26,28 | 8.700.600 | 26,39 | 25,76 | 25,99 | 00:00:00 | 2003-03-27 | 26,28 | 6.504.400 | 26,50 | 25,79 | 25,96 | 00:00:00 | 2003-03-28 | 25,88 | 6.927.400 | 26,14 | 25,63 | 26,05 | 00:00:00 | 2003-03-31 | 25,76 | 9.285.400 | 25,94 | 25,13 | 25,42 | 00:00:00 | 2003-04-01 | 25,33 | 8.547.400 | 25,93 | 25,30 | 25,81 | 00:00:00 | 2003-04-02 | 26,26 | 8.933.200 | 26,35 | 25,76 | 25,82 | 00:00:00 | 2003-04-03 | 25,81 | 7.671.400 | 26,30 | 25,53 | 26,16 | 00:00:00 | 2003-04-04 | 25,20 | 12.186.400 | 25,70 | 24,97 | 25,64 | 00:00:00 | 2003-04-07 | 25,52 | 8.203.600 | 26,15 | 25,49 | 26,05 | 00:00:00 | 2003-04-08 | 25,77 | 6.016.600 | 26,00 | 25,31 | 25,34 | 00:00:00 | 2003-04-09 | 25,42 | 8.377.400 | 26,20 | 25,42 | 25,63 | 00:00:00 | 2003-04-10 | 25,73 | 5.633.200 | 25,75 | 25,26 | 25,39 | 00:00:00 | 2003-04-11 | 25,53 | 5.948.000 | 26,10 | 24,87 | 25,80 | 00:00:00 | 2003-04-14 | 26,08 | 5.876.800 | 26,26 | 25,54 | 25,56 | 00:00:00 | 2003-04-15 | 26,74 | 9.460.400 | 26,78 | 25,89 | 26,00 | 00:00:00 | 2003-04-16 | 25,73 | 21.682.800 | 26,87 | 25,28 | 26,23 | 00:00:00 | 2003-04-17 | 25,85 | 11.240.600 | 25,88 | 25,34 | 25,43 | 00:00:00 | 2003-04-21 | 25,20 | 8.372.800 | 25,99 | 25,07 | 25,96 | 00:00:00 | 2003-04-22 | 25,12 | 11.653.400 | 25,33 | 24,82 | 25,16 | 00:00:00 | 2003-04-23 | 24,58 | 10.987.600 | 25,26 | 24,43 | 25,17 | 00:00:00 | 2003-04-24 | 25,23 | 10.754.200 | 25,40 | 24,26 | 24,87 | 00:00:00 | 2003-04-25 | 23,47 | 24.821.600 | 24,44 | 23,35 | 24,10 | 00:00:00 | 2003-04-28 | 24,03 | 8.874.400 | 24,13 | 23,52 | 23,55 | 00:00:00 | 2003-04-29 | 23,92 | 8.608.400 | 24,15 | 23,73 | 24,13 | 00:00:00 | 2003-04-30 | 23,51 | 9.252.200 | 23,85 | 23,46 | 23,73 | 00:00:00 | 2003-05-01 | 24,00 | 10.306.000 | 24,07 | 23,29 | 23,42 | 00:00:00 | 2003-05-02 | 23,78 | 13.687.600 | 24,25 | 23,64 | 23,70 | 00:00:00 | 2003-05-05 | 23,53 | 11.635.000 | 23,90 | 23,49 | 23,89 | 00:00:00 | 2003-05-06 | 23,96 | 11.188.800 | 24,25 | 23,41 | 23,58 | 00:00:00 | 2003-05-07 | 23,60 | 7.403.800 | 24,10 | 23,57 | 23,88 | 00:00:00 | 2003-05-08 | 23,00 | 10.178.400 | 23,63 | 22,96 | 23,63 | 00:00:00 | 2003-05-09 | 23,23 | 7.450.400 | 23,47 | 22,98 | 23,40 | 00:00:00 | 2003-05-12 | 23,39 | 9.626.600 | 23,66 | 22,80 | 23,08 | 00:00:00 | 2003-05-13 | 23,14 | 8.593.800 | 23,64 | 23,04 | 23,42 | 00:00:00 | 2003-05-14 | 23,10 | 6.247.600 | 23,34 | 22,98 | 23,29 | 00:00:00 | 2003-05-15 | 23,85 | 11.269.000 | 23,86 | 23,12 | 23,21 | 00:00:00 | 2003-05-16 | 23,50 | 8.468.800 | 23,95 | 23,39 | 23,85 | 00:00:00 | 2003-05-19 | 22,91 | 9.082.200 | 23,50 | 22,85 | 23,49 | 00:00:00 | 2003-05-20 | 23,07 | 9.789.800 | 23,45 | 22,83 | 23,11 | 00:00:00 | 2003-05-21 | 23,04 | 5.664.400 | 23,37 | 22,90 | 22,91 | 00:00:00 | 2003-05-22 | 23,53 | 7.487.600 | 23,84 | 23,04 | 23,15 | 00:00:00 | 2003-05-23 | 23,43 | 4.907.000 | 23,64 | 23,10 | 23,45 | 00:00:00 | 2003-05-27 | 23,70 | 7.501.200 | 23,95 | 23,08 | 23,18 | 00:00:00 | 2003-05-28 | 23,63 | 6.005.000 | 24,05 | 23,49 | 23,69 | 00:00:00 | 2003-05-29 | 23,60 | 8.741.800 | 24,11 | 23,36 | 23,78 | 00:00:00 | 2003-05-30 | 24,67 | 15.591.800 | 24,83 | 23,90 | 23,91 | 00:00:00 | 2003-06-02 | 24,49 | 7.034.800 | 24,80 | 24,10 | 24,56 | 00:00:00 | 2003-06-03 | 24,42 | 4.608.200 | 25,00 | 24,14 | 24,39 | 00:00:00 | 2003-06-04 | 24,37 | 5.287.800 | 24,51 | 24,13 | 24,40 | 00:00:00 | 2003-06-05 | 24,64 | 6.988.400 | 24,75 | 23,99 | 24,14 | 00:00:00 | 2003-06-06 | 24,48 | 11.075.800 | 25,46 | 24,30 | 24,92 | 00:00:00 | 2003-06-09 | 24,33 | 4.920.800 | 24,55 | 24,08 | 24,32 | 00:00:00 | 2003-06-10 | 24,40 | 4.511.600 | 24,63 | 24,12 | 24,63 | 00:00:00 | 2003-06-11 | 24,34 | 5.807.800 | 24,42 | 24,03 | 24,27 | 00:00:00 | 2003-06-12 | 24,16 | 5.862.400 | 24,47 | 23,98 | 24,36 | 00:00:00 | 2003-06-13 | 23,98 | 6.308.400 | 24,26 | 23,95 | 24,20 | 00:00:00 | 2003-06-16 | 24,76 | 7.995.400 | 24,95 | 23,99 | 23,99 | 00:00:00 | 2003-06-17 | 24,45 | 7.825.600 | 24,90 | 24,15 | 24,90 | 00:00:00 | 2003-06-18 | 24,16 | 9.938.600 | 24,40 | 23,99 | 24,40 | 00:00:00 | 2003-06-19 | 24,17 | 4.983.200 | 24,40 | 23,97 | 24,30 | 00:00:00 | 2003-06-20 | 24,02 | 8.009.000 | 24,60 | 23,95 | 24,49 | 00:00:00 | 2003-06-23 | 24,08 | 5.132.000 | 24,38 | 23,75 | 24,25 | 00:00:00 | 2003-06-24 | 24,05 | 5.635.800 | 24,26 | 23,95 | 24,25 | 00:00:00 | 2003-06-25 | 24,09 | 6.540.600 | 24,37 | 24,00 | 24,19 | 00:00:00 | 2003-06-26 | 24,45 | 5.343.600 | 24,48 | 23,97 | 24,34 | 00:00:00 | 2003-06-27 | 24,55 | 6.827.000 | 24,78 | 24,20 | 24,21 | 00:00:00 | 2003-06-30 | 24,55 | 8.911.800 | 25,09 | 24,13 | 24,16 | 00:00:00 | 2003-07-01 | 25,33 | 15.439.800 | 25,68 | 24,78 | 24,95 | 00:00:00 | 2003-07-02 | 26,97 | 25.816.600 | 27,10 | 25,86 | 26,01 | 00:00:00 | 2003-07-03 | 26,67 | 5.834.600 | 27,28 | 26,40 | 26,40 | 00:00:00 | 2003-07-07 | 27,28 | 7.336.200 | 27,34 | 26,75 | 26,98 | 00:00:00 | 2003-07-08 | 27,32 | 7.143.200 | 27,44 | 26,69 | 27,10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|