|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 31,10 | 8.841.200 | 31,47 | 30,90 | 31,08 | 00:00:00 | | 2003-10-30 | 31,44 | 7.114.800 | 32,00 | 31,31 | 31,78 | 00:00:00 | | 2003-10-31 | 31,60 | 4.502.000 | 31,90 | 31,41 | 31,54 | 00:00:00 | | 2003-11-03 | 31,71 | 5.299.800 | 31,99 | 31,36 | 31,36 | 00:00:00 | | 2003-11-04 | 31,57 | 4.717.800 | 31,95 | 31,44 | 31,51 | 00:00:00 | | 2003-11-05 | 32,13 | 5.247.000 | 32,27 | 31,32 | 31,53 | 00:00:00 | | 2003-11-06 | 32,52 | 6.064.800 | 32,59 | 31,92 | 32,23 | 00:00:00 | | 2003-11-07 | 32,53 | 5.683.400 | 32,89 | 32,36 | 32,50 | 00:00:00 | | 2003-11-10 | 32,08 | 3.400.000 | 32,72 | 32,00 | 32,40 | 00:00:00 | | 2003-11-11 | 31,99 | 2.941.400 | 32,25 | 31,80 | 32,00 | 00:00:00 | | 2003-11-12 | 32,59 | 3.995.000 | 32,65 | 31,93 | 32,09 | 00:00:00 | | 2003-11-13 | 33,00 | 8.648.200 | 33,05 | 32,26 | 32,46 | 00:00:00 | | 2003-11-14 | 32,07 | 9.902.800 | 32,59 | 31,93 | 32,50 | 00:00:00 | | 2003-11-17 | 31,71 | 7.096.400 | 32,48 | 31,24 | 32,24 | 00:00:00 | | 2003-11-18 | 30,97 | 6.962.600 | 32,00 | 30,86 | 31,88 | 00:00:00 | | 2003-11-19 | 30,70 | 8.072.400 | 31,31 | 30,00 | 30,92 | 00:00:00 | | 2003-11-20 | 30,46 | 6.380.600 | 30,71 | 30,07 | 30,42 | 00:00:00 | | 2003-11-21 | 30,51 | 5.051.600 | 31,49 | 30,10 | 31,49 | 00:00:00 | | 2003-11-24 | 31,10 | 5.232.800 | 31,34 | 30,43 | 30,63 | 00:00:00 | | 2003-11-25 | 31,51 | 6.217.200 | 31,75 | 30,76 | 31,34 | 00:00:00 | | 2003-11-26 | 32,08 | 5.532.600 | 32,40 | 31,66 | 32,20 | 00:00:00 | | 2003-11-28 | 32,17 | 2.058.000 | 32,41 | 32,00 | 32,02 | 00:00:00 | | 2003-12-01 | 32,43 | 4.263.400 | 32,75 | 32,01 | 32,08 | 00:00:00 | | 2003-12-02 | 32,05 | 5.551.400 | 32,41 | 32,00 | 32,38 | 00:00:00 | | 2003-12-03 | 31,95 | 6.598.000 | 32,70 | 31,80 | 31,96 | 00:00:00 | | 2003-12-04 | 32,01 | 4.641.000 | 32,16 | 31,50 | 31,80 | 00:00:00 | | 2003-12-05 | 31,84 | 5.283.200 | 32,16 | 31,67 | 31,83 | 00:00:00 | | 2003-12-08 | 32,32 | 3.683.000 | 32,35 | 31,72 | 31,82 | 00:00:00 | | 2003-12-09 | 31,66 | 4.059.000 | 32,55 | 31,66 | 32,49 | 00:00:00 | | 2003-12-10 | 31,71 | 3.471.800 | 31,90 | 31,48 | 31,76 | 00:00:00 | | 2003-12-11 | 32,19 | 4.352.600 | 32,45 | 31,53 | 31,65 | 00:00:00 | | 2003-12-12 | 31,73 | 4.011.600 | 32,37 | 31,58 | 32,37 | 00:00:00 | | 2003-12-15 | 31,52 | 5.574.800 | 32,40 | 31,45 | 32,06 | 00:00:00 | | 2003-12-16 | 32,00 | 6.072.400 | 32,19 | 31,42 | 31,51 | 00:00:00 | | 2003-12-17 | 31,77 | 3.794.600 | 32,17 | 31,50 | 32,06 | 00:00:00 | | 2003-12-18 | 32,33 | 4.784.600 | 32,38 | 31,68 | 31,70 | 00:00:00 | | 2003-12-19 | 32,09 | 6.799.000 | 32,58 | 31,74 | 32,46 | 00:00:00 | | 2003-12-22 | 32,00 | 6.320.800 | 32,21 | 31,48 | 32,20 | 00:00:00 | | 2003-12-23 | 32,08 | 4.934.000 | 32,33 | 31,71 | 32,00 | 00:00:00 | | 2003-12-24 | 31,85 | 1.638.200 | 32,21 | 31,75 | 32,20 | 00:00:00 | | 2003-12-26 | 31,94 | 1.203.600 | 32,06 | 31,73 | 31,92 | 00:00:00 | | 2003-12-29 | 32,30 | 3.463.000 | 32,49 | 31,90 | 32,06 | 00:00:00 | | 2003-12-30 | 32,71 | 4.420.000 | 32,95 | 32,20 | 32,37 | 00:00:00 | | 2003-12-31 | 33,16 | 5.766.000 | 33,43 | 32,81 | 33,00 | 00:00:00 | | 2004-01-02 | 32,91 | 6.590.600 | 33,64 | 32,90 | 33,45 | 00:00:00 | | 2004-01-05 | 33,41 | 6.951.800 | 33,49 | 32,93 | 33,05 | 00:00:00 | | 2004-01-06 | 33,82 | 9.637.000 | 34,50 | 33,65 | 34,42 | 00:00:00 | | 2004-01-07 | 33,68 | 4.845.200 | 34,00 | 33,38 | 33,66 | 00:00:00 | | 2004-01-08 | 33,38 | 6.572.000 | 33,59 | 33,00 | 33,03 | 00:00:00 | | 2004-01-09 | 33,10 | 5.129.800 | 33,59 | 33,09 | 33,20 | 00:00:00 | | 2004-01-12 | 33,36 | 4.452.200 | 33,43 | 32,95 | 32,99 | 00:00:00 | | 2004-01-13 | 33,11 | 4.920.800 | 33,36 | 32,96 | 33,32 | 00:00:00 | | 2004-01-14 | 33,63 | 4.630.800 | 33,85 | 33,10 | 33,20 | 00:00:00 | | 2004-01-15 | 33,94 | 6.626.000 | 34,30 | 33,32 | 33,62 | 00:00:00 | | 2004-01-16 | 34,56 | 6.477.800 | 34,66 | 33,91 | 33,91 | 00:00:00 | | 2004-01-20 | 34,83 | 6.840.000 | 35,00 | 34,30 | 34,45 | 00:00:00 | | 2004-01-21 | 35,00 | 5.415.000 | 35,30 | 34,60 | 34,74 | 00:00:00 | | 2004-01-22 | 35,73 | 10.080.800 | 36,20 | 35,32 | 35,40 | 00:00:00 | | 2004-01-23 | 35,88 | 5.349.400 | 36,13 | 35,68 | 35,99 | 00:00:00 | | 2004-01-26 | 36,34 | 5.576.400 | 36,34 | 35,39 | 35,71 | 00:00:00 | | 2004-01-27 | 35,68 | 7.322.400 | 36,45 | 35,60 | 36,25 | 00:00:00 | | 2004-01-28 | 35,46 | 9.058.600 | 36,20 | 35,27 | 35,96 | 00:00:00 | | 2004-01-29 | 36,48 | 8.781.600 | 36,67 | 35,73 | 35,97 | 00:00:00 | | 2004-01-30 | 36,61 | 9.549.200 | 36,81 | 36,01 | 36,40 | 00:00:00 | | 2004-02-02 | 36,23 | 6.289.000 | 36,90 | 36,01 | 36,82 | 00:00:00 | | 2004-02-03 | 36,47 | 4.854.600 | 36,72 | 36,00 | 36,10 | 00:00:00 | | 2004-02-04 | 36,86 | 6.414.600 | 37,00 | 36,20 | 36,43 | 00:00:00 | | 2004-02-05 | 36,76 | 5.297.800 | 37,14 | 36,62 | 36,75 | 00:00:00 | | 2004-02-06 | 37,25 | 5.019.600 | 37,31 | 36,70 | 36,71 | 00:00:00 | | 2004-02-09 | 36,83 | 3.782.000 | 37,35 | 36,79 | 37,08 | 00:00:00 | | 2004-02-10 | 36,92 | 4.492.200 | 37,12 | 36,65 | 36,75 | 00:00:00 | | 2004-02-11 | 37,37 | 4.623.400 | 37,40 | 36,67 | 36,84 | 00:00:00 | | 2004-02-12 | 36,98 | 4.311.800 | 37,30 | 36,82 | 37,27 | 00:00:00 | | 2004-02-13 | 36,70 | 6.745.200 | 37,21 | 36,44 | 36,82 | 00:00:00 | | 2004-02-17 | 38,75 | 14.511.600 | 39,14 | 36,49 | 36,50 | 00:00:00 | | 2004-02-18 | 37,98 | 6.610.400 | 38,52 | 37,62 | 38,34 | 00:00:00 | | 2004-02-19 | 38,05 | 6.691.200 | 38,58 | 37,89 | 38,18 | 00:00:00 | | 2004-02-20 | 37,77 | 6.052.200 | 38,48 | 37,66 | 38,28 | 00:00:00 | | 2004-02-23 | 37,79 | 6.061.400 | 38,31 | 37,45 | 37,65 | 00:00:00 | | 2004-02-24 | 38,86 | 9.649.200 | 39,16 | 37,88 | 37,92 | 00:00:00 | | 2004-02-25 | 38,95 | 8.940.600 | 39,68 | 38,63 | 39,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
