|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 38,95 | 8.940.600 | 39,68 | 38,63 | 39,27 | 00:00:00 | | 2004-02-26 | 37,41 | 16.715.200 | 37,65 | 36,75 | 37,13 | 00:00:00 | | 2004-02-27 | 37,40 | 8.876.800 | 37,95 | 37,09 | 37,24 | 00:00:00 | | 2004-03-01 | 37,83 | 6.578.000 | 37,96 | 37,22 | 37,89 | 00:00:00 | | 2004-03-02 | 37,39 | 5.522.200 | 37,85 | 37,21 | 37,80 | 00:00:00 | | 2004-03-03 | 37,81 | 6.018.800 | 38,00 | 37,25 | 37,35 | 00:00:00 | | 2004-03-04 | 37,93 | 3.697.600 | 38,30 | 37,55 | 37,63 | 00:00:00 | | 2004-03-05 | 38,02 | 7.115.400 | 38,74 | 37,67 | 37,86 | 00:00:00 | | 2004-03-08 | 37,46 | 7.161.200 | 38,34 | 37,37 | 37,91 | 00:00:00 | | 2004-03-09 | 37,53 | 5.617.000 | 37,90 | 37,23 | 37,39 | 00:00:00 | | 2004-03-10 | 37,83 | 8.393.400 | 38,35 | 37,49 | 37,90 | 00:00:00 | | 2004-03-11 | 37,63 | 5.690.400 | 38,20 | 37,55 | 37,58 | 00:00:00 | | 2004-03-12 | 37,60 | 6.357.800 | 37,99 | 37,36 | 37,71 | 00:00:00 | | 2004-03-15 | 37,02 | 7.567.800 | 37,80 | 36,96 | 37,41 | 00:00:00 | | 2004-03-16 | 37,38 | 5.623.000 | 37,64 | 37,15 | 37,39 | 00:00:00 | | 2004-03-17 | 37,36 | 4.904.400 | 37,67 | 37,27 | 37,64 | 00:00:00 | | 2004-03-18 | 37,06 | 6.078.800 | 37,45 | 36,88 | 37,45 | 00:00:00 | | 2004-03-19 | 36,79 | 7.337.200 | 37,19 | 36,73 | 36,84 | 00:00:00 | | 2004-03-22 | 37,20 | 8.905.600 | 37,28 | 36,51 | 36,51 | 00:00:00 | | 2004-03-23 | 36,80 | 7.522.200 | 37,35 | 36,67 | 37,23 | 00:00:00 | | 2004-03-24 | 36,98 | 8.153.000 | 37,41 | 36,67 | 36,83 | 00:00:00 | | 2004-03-25 | 37,29 | 4.951.600 | 37,40 | 36,79 | 37,09 | 00:00:00 | | 2004-03-26 | 36,82 | 5.309.600 | 37,33 | 36,80 | 37,14 | 00:00:00 | | 2004-03-29 | 37,67 | 4.978.600 | 37,79 | 36,88 | 36,99 | 00:00:00 | | 2004-03-30 | 38,03 | 5.976.800 | 38,11 | 37,28 | 37,65 | 00:00:00 | | 2004-03-31 | 37,87 | 4.712.800 | 38,34 | 37,67 | 38,29 | 00:00:00 | | 2004-04-01 | 38,23 | 6.727.600 | 38,38 | 37,66 | 38,14 | 00:00:00 | | 2004-04-02 | 39,30 | 7.020.000 | 39,62 | 38,47 | 38,68 | 00:00:00 | | 2004-04-05 | 39,70 | 4.353.000 | 39,70 | 39,00 | 39,43 | 00:00:00 | | 2004-04-06 | 39,70 | 5.223.400 | 39,91 | 39,13 | 39,13 | 00:00:00 | | 2004-04-07 | 39,23 | 7.091.000 | 39,79 | 39,03 | 39,74 | 00:00:00 | | 2004-04-08 | 39,14 | 4.873.400 | 39,45 | 38,81 | 39,05 | 00:00:00 | | 2004-04-12 | 39,20 | 3.700.800 | 39,42 | 38,97 | 39,28 | 00:00:00 | | 2004-04-13 | 38,48 | 4.816.600 | 39,47 | 38,37 | 39,43 | 00:00:00 | | 2004-04-14 | 38,24 | 5.790.000 | 38,50 | 37,90 | 38,26 | 00:00:00 | | 2004-04-15 | 38,06 | 5.045.000 | 38,42 | 37,89 | 38,42 | 00:00:00 | | 2004-04-16 | 37,84 | 7.826.200 | 38,34 | 37,74 | 38,34 | 00:00:00 | | 2004-04-19 | 38,09 | 4.134.000 | 38,20 | 37,74 | 37,90 | 00:00:00 | | 2004-04-20 | 37,23 | 5.319.600 | 38,59 | 37,22 | 38,21 | 00:00:00 | | 2004-04-21 | 37,23 | 6.129.800 | 37,61 | 36,74 | 37,56 | 00:00:00 | | 2004-04-22 | 39,06 | 10.805.000 | 39,50 | 38,00 | 38,10 | 00:00:00 | | 2004-04-23 | 39,18 | 5.182.400 | 39,37 | 38,70 | 39,17 | 00:00:00 | | 2004-04-26 | 39,00 | 4.237.400 | 39,47 | 38,56 | 39,46 | 00:00:00 | | 2004-04-27 | 39,27 | 6.122.400 | 39,90 | 39,03 | 39,24 | 00:00:00 | | 2004-04-28 | 38,94 | 4.659.800 | 39,50 | 38,69 | 39,38 | 00:00:00 | | 2004-04-29 | 39,11 | 5.774.200 | 39,72 | 38,70 | 39,18 | 00:00:00 | | 2004-04-30 | 38,92 | 5.315.400 | 39,62 | 38,80 | 39,23 | 00:00:00 | | 2004-05-03 | 39,15 | 4.924.200 | 39,36 | 38,50 | 38,82 | 00:00:00 | | 2004-05-04 | 39,60 | 7.482.800 | 39,95 | 39,03 | 39,28 | 00:00:00 | | 2004-05-05 | 39,82 | 6.153.000 | 39,91 | 39,39 | 39,70 | 00:00:00 | | 2004-05-06 | 39,43 | 5.077.400 | 39,83 | 39,00 | 39,61 | 00:00:00 | | 2004-05-07 | 38,15 | 6.904.200 | 39,26 | 38,06 | 39,00 | 00:00:00 | | 2004-05-10 | 37,97 | 6.505.400 | 38,15 | 37,62 | 37,98 | 00:00:00 | | 2004-05-11 | 38,13 | 4.470.600 | 38,58 | 37,74 | 37,86 | 00:00:00 | | 2004-05-12 | 37,77 | 7.522.200 | 38,15 | 37,03 | 38,15 | 00:00:00 | | 2004-05-13 | 37,85 | 5.967.800 | 37,89 | 37,25 | 37,62 | 00:00:00 | | 2004-05-14 | 38,04 | 4.457.800 | 38,53 | 37,65 | 37,88 | 00:00:00 | | 2004-05-17 | 37,58 | 6.128.200 | 38,00 | 37,50 | 37,80 | 00:00:00 | | 2004-05-18 | 37,61 | 3.318.400 | 37,88 | 37,52 | 37,82 | 00:00:00 | | 2004-05-19 | 37,54 | 4.789.800 | 38,09 | 37,34 | 37,91 | 00:00:00 | | 2004-05-20 | 38,47 | 7.795.800 | 38,58 | 37,63 | 37,66 | 00:00:00 | | 2004-05-21 | 38,77 | 4.040.400 | 39,00 | 38,35 | 38,63 | 00:00:00 | | 2004-05-24 | 38,76 | 3.721.800 | 39,23 | 38,56 | 39,19 | 00:00:00 | | 2004-05-25 | 39,58 | 5.341.600 | 39,65 | 38,52 | 38,82 | 00:00:00 | | 2004-05-26 | 39,67 | 3.757.400 | 39,79 | 39,30 | 39,40 | 00:00:00 | | 2004-05-27 | 40,02 | 8.528.200 | 40,49 | 39,79 | 40,18 | 00:00:00 | | 2004-05-28 | 40,60 | 8.610.800 | 41,20 | 40,10 | 40,23 | 00:00:00 | | 2004-06-01 | 41,05 | 5.357.200 | 41,22 | 40,62 | 40,70 | 00:00:00 | | 2004-06-02 | 41,42 | 6.246.600 | 41,71 | 41,06 | 41,20 | 00:00:00 | | 2004-06-03 | 41,20 | 4.603.400 | 41,77 | 41,15 | 41,45 | 00:00:00 | | 2004-06-04 | 41,36 | 6.396.000 | 41,81 | 41,24 | 41,64 | 00:00:00 | | 2004-06-07 | 42,32 | 5.179.400 | 42,39 | 41,47 | 41,55 | 00:00:00 | | 2004-06-08 | 43,09 | 7.549.800 | 43,17 | 42,07 | 42,26 | 00:00:00 | | 2004-06-09 | 42,75 | 4.435.400 | 43,33 | 42,55 | 42,84 | 00:00:00 | | 2004-06-10 | 42,63 | 3.850.600 | 43,21 | 42,56 | 42,67 | 00:00:00 | | 2004-06-14 | 41,98 | 6.584.400 | 42,64 | 41,27 | 42,58 | 00:00:00 | | 2004-06-15 | 42,78 | 7.192.400 | 42,87 | 41,70 | 42,24 | 00:00:00 | | 2004-06-16 | 42,92 | 4.450.800 | 42,95 | 42,25 | 42,78 | 00:00:00 | | 2004-06-17 | 43,06 | 4.167.800 | 43,20 | 42,65 | 42,88 | 00:00:00 | | 2004-06-18 | 43,70 | 6.973.000 | 44,20 | 42,69 | 42,70 | 00:00:00 | | 2004-06-21 | 43,76 | 5.407.800 | 44,25 | 43,55 | 43,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
