|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 47,65 | 4.936.400 | 48,25 | 47,07 | 48,04 | 00:00:00 | | 2004-10-14 | 47,79 | 7.494.800 | 48,22 | 47,10 | 47,51 | 00:00:00 | | 2004-10-15 | 49,47 | 9.187.200 | 49,67 | 47,87 | 48,17 | 00:00:00 | | 2004-10-18 | 50,30 | 8.235.000 | 50,40 | 49,03 | 49,29 | 00:00:00 | | 2004-10-19 | 50,31 | 12.520.200 | 51,50 | 49,80 | 50,29 | 00:00:00 | | 2004-10-20 | 50,26 | 6.212.600 | 50,74 | 49,93 | 50,47 | 00:00:00 | | 2004-10-21 | 50,76 | 6.817.200 | 50,83 | 49,40 | 50,31 | 00:00:00 | | 2004-10-22 | 50,14 | 4.753.400 | 51,36 | 50,10 | 50,89 | 00:00:00 | | 2004-10-25 | 49,66 | 4.967.600 | 50,39 | 49,56 | 50,15 | 00:00:00 | | 2004-10-26 | 50,51 | 6.102.400 | 50,64 | 49,70 | 49,96 | 00:00:00 | | 2004-10-27 | 51,79 | 6.435.600 | 51,85 | 50,21 | 50,31 | 00:00:00 | | 2004-10-28 | 52,85 | 6.024.800 | 52,85 | 51,11 | 51,58 | 00:00:00 | | 2004-10-29 | 52,88 | 7.524.800 | 53,25 | 52,45 | 52,58 | 00:00:00 | | 2004-11-01 | 53,30 | 5.302.600 | 53,60 | 52,60 | 52,92 | 00:00:00 | | 2004-11-02 | 52,98 | 5.493.800 | 53,58 | 52,95 | 53,18 | 00:00:00 | | 2004-11-03 | 53,48 | 7.467.400 | 53,82 | 53,01 | 53,40 | 00:00:00 | | 2004-11-04 | 54,65 | 8.676.400 | 54,97 | 53,30 | 53,75 | 00:00:00 | | 2004-11-05 | 54,51 | 5.290.400 | 55,09 | 54,21 | 54,86 | 00:00:00 | | 2004-11-08 | 54,40 | 4.206.200 | 55,00 | 54,14 | 54,90 | 00:00:00 | | 2004-11-09 | 54,82 | 4.775.000 | 55,30 | 54,30 | 54,54 | 00:00:00 | | 2004-11-10 | 55,29 | 10.811.600 | 56,55 | 55,17 | 55,40 | 00:00:00 | | 2004-11-11 | 55,44 | 15.944.000 | 55,74 | 53,10 | 53,36 | 00:00:00 | | 2004-11-12 | 55,30 | 6.020.600 | 55,55 | 54,89 | 55,40 | 00:00:00 | | 2004-11-15 | 55,16 | 5.350.200 | 55,44 | 54,75 | 55,19 | 00:00:00 | | 2004-11-16 | 54,64 | 4.395.000 | 55,26 | 54,55 | 54,66 | 00:00:00 | | 2004-11-17 | 55,59 | 5.277.000 | 55,75 | 54,65 | 54,84 | 00:00:00 | | 2004-11-18 | 55,78 | 4.264.200 | 55,90 | 55,18 | 55,47 | 00:00:00 | | 2004-11-19 | 55,21 | 4.120.000 | 56,47 | 55,02 | 55,93 | 00:00:00 | | 2004-11-22 | 56,49 | 5.249.800 | 56,75 | 55,00 | 56,59 | 00:00:00 | | 2004-11-23 | 56,41 | 5.216.200 | 56,86 | 56,09 | 56,48 | 00:00:00 | | 2004-11-24 | 56,77 | 3.825.800 | 57,00 | 56,48 | 56,69 | 00:00:00 | | 2004-11-26 | 56,60 | 1.319.400 | 57,00 | 56,44 | 56,75 | 00:00:00 | | 2004-11-29 | 56,41 | 4.936.800 | 56,82 | 55,64 | 56,71 | 00:00:00 | | 2004-11-30 | 56,26 | 4.693.400 | 56,65 | 55,94 | 56,19 | 00:00:00 | | 2004-12-01 | 57,55 | 6.239.600 | 57,59 | 56,29 | 56,33 | 00:00:00 | | 2004-12-02 | 58,65 | 10.014.400 | 59,32 | 57,64 | 59,19 | 00:00:00 | | 2004-12-03 | 58,58 | 5.555.600 | 58,90 | 57,87 | 58,67 | 00:00:00 | | 2004-12-06 | 58,74 | 3.994.600 | 58,92 | 58,00 | 58,68 | 00:00:00 | | 2004-12-07 | 57,27 | 6.242.000 | 59,20 | 57,26 | 59,09 | 00:00:00 | | 2004-12-08 | 58,21 | 6.006.800 | 58,47 | 57,43 | 57,54 | 00:00:00 | | 2004-12-09 | 58,65 | 5.247.600 | 58,74 | 57,40 | 57,76 | 00:00:00 | | 2004-12-10 | 58,06 | 4.693.800 | 58,44 | 57,86 | 58,22 | 00:00:00 | | 2004-12-13 | 58,69 | 3.422.200 | 58,70 | 58,07 | 58,56 | 00:00:00 | | 2004-12-14 | 58,72 | 5.032.200 | 58,89 | 58,29 | 58,74 | 00:00:00 | | 2004-12-15 | 58,68 | 3.900.400 | 59,00 | 58,31 | 58,89 | 00:00:00 | | 2004-12-16 | 58,04 | 4.190.200 | 58,91 | 57,81 | 58,51 | 00:00:00 | | 2004-12-17 | 58,18 | 6.885.800 | 58,74 | 57,89 | 58,47 | 00:00:00 | | 2004-12-20 | 58,75 | 4.825.000 | 59,07 | 58,43 | 58,73 | 00:00:00 | | 2004-12-21 | 58,96 | 5.531.800 | 59,10 | 58,41 | 59,05 | 00:00:00 | | 2004-12-22 | 61,14 | 11.045.800 | 61,30 | 58,90 | 59,11 | 00:00:00 | | 2004-12-23 | 60,62 | 4.699.800 | 61,49 | 60,62 | 60,99 | 00:00:00 | | 2004-12-27 | 61,40 | 5.617.000 | 61,55 | 60,16 | 61,07 | 00:00:00 | | 2004-12-28 | 63,09 | 6.561.800 | 63,09 | 61,65 | 61,75 | 00:00:00 | | 2004-12-29 | 63,87 | 5.988.200 | 64,10 | 63,00 | 63,07 | 00:00:00 | | 2004-12-30 | 62,64 | 5.595.400 | 64,26 | 62,64 | 64,15 | 00:00:00 | | 2004-12-31 | 62,36 | 5.605.800 | 63,05 | 61,98 | 62,96 | 00:00:00 | | 2005-01-03 | 61,14 | 11.116.800 | 63,34 | 60,57 | 63,29 | 00:00:00 | | 2005-01-04 | 61,10 | 7.949.400 | 62,34 | 60,91 | 61,69 | 00:00:00 | | 2005-01-05 | 61,60 | 8.891.400 | 62,20 | 60,62 | 61,01 | 00:00:00 | | 2005-01-06 | 59,74 | 19.505.200 | 60,17 | 58,10 | 59,59 | 00:00:00 | | 2005-01-07 | 59,67 | 6.665.800 | 60,45 | 59,05 | 60,00 | 00:00:00 | | 2005-01-10 | 57,83 | 12.760.600 | 59,60 | 57,60 | 59,37 | 00:00:00 | | 2005-01-11 | 57,39 | 15.521.600 | 57,66 | 55,65 | 57,25 | 00:00:00 | | 2005-01-12 | 57,02 | 8.950.800 | 58,03 | 56,21 | 57,39 | 00:00:00 | | 2005-01-13 | 55,37 | 11.870.000 | 56,79 | 55,14 | 56,42 | 00:00:00 | | 2005-01-14 | 56,21 | 10.634.400 | 56,91 | 55,15 | 55,26 | 00:00:00 | | 2005-01-18 | 57,95 | 7.416.200 | 58,09 | 56,05 | 56,48 | 00:00:00 | | 2005-01-19 | 57,75 | 7.542.800 | 58,84 | 57,65 | 58,46 | 00:00:00 | | 2005-01-20 | 56,61 | 9.706.200 | 58,32 | 56,46 | 57,86 | 00:00:00 | | 2005-01-21 | 55,68 | 9.618.800 | 56,95 | 55,35 | 56,87 | 00:00:00 | | 2005-01-24 | 53,91 | 15.586.600 | 55,66 | 52,41 | 55,56 | 00:00:00 | | 2005-01-25 | 54,00 | 10.180.400 | 55,15 | 53,82 | 53,94 | 00:00:00 | | 2005-01-26 | 55,34 | 11.013.800 | 55,41 | 53,87 | 54,05 | 00:00:00 | | 2005-01-27 | 53,03 | 26.701.800 | 55,20 | 52,28 | 54,80 | 00:00:00 | | 2005-01-28 | 53,70 | 12.616.000 | 53,70 | 52,10 | 53,29 | 00:00:00 | | 2005-01-31 | 54,00 | 9.074.000 | 54,25 | 53,39 | 53,96 | 00:00:00 | | 2005-02-01 | 54,35 | 5.982.800 | 54,59 | 53,75 | 54,16 | 00:00:00 | | 2005-02-02 | 54,00 | 6.129.200 | 54,98 | 53,50 | 54,96 | 00:00:00 | | 2005-02-03 | 49,57 | 32.791.800 | 50,96 | 49,14 | 50,41 | 00:00:00 | | 2005-02-04 | 50,66 | 11.188.600 | 50,81 | 49,18 | 49,63 | 00:00:00 | | 2005-02-07 | 51,00 | 6.834.200 | 51,44 | 50,31 | 51,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
