|
 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 | | 2004-06-21 | 43,76 | 5.407.800 | 44,25 | 43,55 | 43,74 | 00:00:00 | | 2004-06-22 | 43,80 | 5.779.400 | 43,89 | 42,93 | 43,78 | 00:00:00 | | 2004-06-23 | 44,18 | 4.932.800 | 44,25 | 43,55 | 43,89 | 00:00:00 | | 2004-06-24 | 43,63 | 6.847.000 | 44,40 | 43,47 | 44,14 | 00:00:00 | | 2004-06-25 | 43,20 | 9.186.600 | 43,84 | 42,45 | 43,70 | 00:00:00 | | 2004-06-28 | 43,27 | 6.002.000 | 43,60 | 43,08 | 43,36 | 00:00:00 | | 2004-06-29 | 43,21 | 4.858.000 | 43,74 | 43,03 | 43,46 | 00:00:00 | | 2004-06-30 | 43,49 | 5.811.400 | 43,77 | 42,80 | 43,22 | 00:00:00 | | 2004-07-01 | 44,62 | 9.047.000 | 45,10 | 44,02 | 44,65 | 00:00:00 | | 2004-07-02 | 45,54 | 7.980.600 | 45,81 | 44,61 | 44,88 | 00:00:00 | | 2004-07-06 | 45,41 | 7.170.800 | 46,39 | 45,37 | 45,82 | 00:00:00 | | 2004-07-07 | 46,14 | 7.029.600 | 46,26 | 45,51 | 45,62 | 00:00:00 | | 2004-07-08 | 45,15 | 6.290.200 | 46,36 | 45,08 | 46,33 | 00:00:00 | | 2004-07-09 | 45,66 | 5.101.800 | 45,88 | 45,10 | 45,39 | 00:00:00 | | 2004-07-12 | 45,61 | 4.621.000 | 45,97 | 45,13 | 45,51 | 00:00:00 | | 2004-07-13 | 45,80 | 4.033.200 | 45,98 | 45,49 | 45,78 | 00:00:00 | | 2004-07-14 | 45,96 | 7.746.800 | 46,60 | 45,67 | 45,80 | 00:00:00 | | 2004-07-15 | 46,02 | 6.004.200 | 46,18 | 45,60 | 46,03 | 00:00:00 | | 2004-07-16 | 46,17 | 8.130.600 | 46,45 | 45,81 | 46,43 | 00:00:00 | | 2004-07-19 | 46,57 | 8.945.600 | 47,17 | 46,25 | 46,48 | 00:00:00 | | 2004-07-20 | 46,43 | 9.449.000 | 46,72 | 45,82 | 46,66 | 00:00:00 | | 2004-07-21 | 45,64 | 8.826.400 | 46,55 | 45,42 | 46,49 | 00:00:00 | | 2004-07-22 | 47,76 | 12.189.600 | 47,87 | 45,76 | 46,61 | 00:00:00 | | 2004-07-23 | 47,06 | 7.118.800 | 47,79 | 46,75 | 47,74 | 00:00:00 | | 2004-07-26 | 46,73 | 6.773.200 | 47,62 | 46,31 | 47,21 | 00:00:00 | | 2004-07-27 | 47,77 | 6.794.600 | 48,01 | 46,83 | 47,05 | 00:00:00 | | 2004-07-28 | 47,88 | 6.988.000 | 48,09 | 47,00 | 47,54 | 00:00:00 | | 2004-07-29 | 47,53 | 8.156.000 | 48,40 | 46,51 | 48,36 | 00:00:00 | | 2004-07-30 | 46,99 | 5.653.200 | 47,54 | 46,79 | 47,20 | 00:00:00 | | 2004-08-02 | 46,47 | 8.102.600 | 47,13 | 46,16 | 46,87 | 00:00:00 | | 2004-08-03 | 45,85 | 8.597.400 | 46,72 | 45,60 | 46,20 | 00:00:00 | | 2004-08-04 | 45,43 | 8.012.200 | 46,02 | 45,13 | 45,67 | 00:00:00 | | 2004-08-05 | 45,29 | 5.270.600 | 46,19 | 45,13 | 45,50 | 00:00:00 | | 2004-08-06 | 43,68 | 10.994.400 | 45,15 | 43,54 | 45,02 | 00:00:00 | | 2004-08-09 | 43,96 | 5.348.200 | 44,46 | 43,73 | 43,73 | 00:00:00 | | 2004-08-10 | 45,08 | 6.001.400 | 45,09 | 44,20 | 44,27 | 00:00:00 | | 2004-08-11 | 44,60 | 4.825.800 | 44,90 | 44,43 | 44,70 | 00:00:00 | | 2004-08-12 | 43,73 | 7.217.600 | 44,65 | 43,55 | 44,31 | 00:00:00 | | 2004-08-13 | 43,19 | 6.220.600 | 44,07 | 43,05 | 43,79 | 00:00:00 | | 2004-08-16 | 43,58 | 5.904.800 | 44,18 | 42,54 | 42,85 | 00:00:00 | | 2004-08-17 | 43,70 | 4.741.600 | 44,36 | 43,50 | 43,78 | 00:00:00 | | 2004-08-18 | 44,49 | 5.981.600 | 44,50 | 43,50 | 43,75 | 00:00:00 | | 2004-08-19 | 44,65 | 6.928.600 | 45,14 | 44,45 | 44,47 | 00:00:00 | | 2004-08-20 | 45,04 | 4.029.400 | 45,14 | 44,50 | 44,76 | 00:00:00 | | 2004-08-23 | 44,99 | 5.005.800 | 45,30 | 44,74 | 45,27 | 00:00:00 | | 2004-08-24 | 45,66 | 5.219.600 | 45,76 | 45,00 | 45,07 | 00:00:00 | | 2004-08-25 | 46,04 | 5.775.200 | 46,07 | 45,00 | 45,47 | 00:00:00 | | 2004-08-26 | 43,07 | 28.128.600 | 43,80 | 42,05 | 43,44 | 00:00:00 | | 2004-08-27 | 42,57 | 9.297.200 | 43,49 | 42,52 | 43,13 | 00:00:00 | | 2004-08-30 | 42,76 | 6.165.400 | 43,40 | 42,52 | 42,60 | 00:00:00 | | 2004-08-31 | 43,24 | 5.484.400 | 43,25 | 42,65 | 42,95 | 00:00:00 | | 2004-09-01 | 43,23 | 5.431.400 | 43,40 | 42,79 | 42,99 | 00:00:00 | | 2004-09-02 | 44,40 | 5.023.200 | 44,50 | 43,34 | 43,36 | 00:00:00 | | 2004-09-03 | 44,36 | 4.902.600 | 44,89 | 44,15 | 44,50 | 00:00:00 | | 2004-09-07 | 44,38 | 5.174.400 | 44,84 | 44,03 | 44,68 | 00:00:00 | | 2004-09-08 | 44,32 | 4.254.400 | 44,80 | 44,10 | 44,11 | 00:00:00 | | 2004-09-09 | 44,62 | 4.560.400 | 44,81 | 44,13 | 44,58 | 00:00:00 | | 2004-09-10 | 44,86 | 3.070.400 | 44,93 | 44,32 | 44,60 | 00:00:00 | | 2004-09-13 | 45,03 | 6.486.600 | 45,24 | 44,63 | 44,96 | 00:00:00 | | 2004-09-14 | 45,97 | 5.182.200 | 45,97 | 44,94 | 45,15 | 00:00:00 | | 2004-09-15 | 45,42 | 5.046.000 | 46,25 | 45,28 | 46,22 | 00:00:00 | | 2004-09-16 | 45,62 | 2.597.000 | 45,74 | 45,33 | 45,62 | 00:00:00 | | 2004-09-17 | 46,05 | 4.397.800 | 46,29 | 45,67 | 45,83 | 00:00:00 | | 2004-09-20 | 45,60 | 4.082.200 | 45,97 | 45,17 | 45,83 | 00:00:00 | | 2004-09-21 | 45,73 | 4.485.000 | 45,95 | 45,20 | 45,51 | 00:00:00 | | 2004-09-22 | 44,77 | 7.786.600 | 45,42 | 44,20 | 45,40 | 00:00:00 | | 2004-09-23 | 44,67 | 3.960.600 | 45,18 | 44,67 | 44,75 | 00:00:00 | | 2004-09-24 | 45,04 | 5.344.800 | 45,54 | 44,35 | 44,69 | 00:00:00 | | 2004-09-27 | 44,38 | 6.859.000 | 45,01 | 44,18 | 44,85 | 00:00:00 | | 2004-09-28 | 44,58 | 4.065.800 | 44,71 | 44,32 | 44,63 | 00:00:00 | | 2004-09-29 | 45,50 | 4.737.000 | 45,51 | 44,37 | 44,60 | 00:00:00 | | 2004-09-30 | 45,46 | 6.157.800 | 45,61 | 45,00 | 45,25 | 00:00:00 | | 2004-10-01 | 47,22 | 9.950.200 | 47,22 | 45,29 | 45,97 | 00:00:00 | | 2004-10-04 | 47,05 | 7.023.800 | 47,55 | 46,75 | 47,48 | 00:00:00 | | 2004-10-05 | 47,43 | 4.256.800 | 47,63 | 46,83 | 47,10 | 00:00:00 | | 2004-10-06 | 47,98 | 6.706.800 | 48,00 | 47,13 | 47,35 | 00:00:00 | | 2004-10-07 | 47,09 | 11.637.600 | 47,40 | 46,06 | 46,21 | 00:00:00 | | 2004-10-08 | 47,39 | 8.194.200 | 48,67 | 47,25 | 47,68 | 00:00:00 | | 2004-10-11 | 47,81 | 2.778.400 | 48,00 | 47,39 | 47,58 | 00:00:00 | | 2004-10-12 | 48,04 | 4.311.200 | 48,17 | 47,39 | 47,77 | 00:00:00 | | 2004-10-13 | 47,65 | 4.936.400 | 48,25 | 47,07 | 48,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
