|
 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 | | 2005-02-07 | 51,00 | 6.834.200 | 51,44 | 50,31 | 51,07 | 00:00:00 | | 2005-02-08 | 51,57 | 7.033.200 | 51,70 | 50,73 | 51,21 | 00:00:00 | | 2005-02-09 | 50,55 | 6.082.000 | 51,67 | 50,35 | 51,59 | 00:00:00 | | 2005-02-10 | 50,18 | 7.202.000 | 51,25 | 50,18 | 51,17 | 00:00:00 | | 2005-02-11 | 50,18 | 9.960.200 | 50,65 | 49,21 | 49,68 | 00:00:00 | | 2005-02-14 | 49,85 | 5.962.000 | 50,38 | 49,84 | 50,26 | 00:00:00 | | 2005-02-15 | 50,51 | 8.173.000 | 50,95 | 49,55 | 49,99 | 00:00:00 | | 2005-02-16 | 50,39 | 6.670.200 | 50,85 | 50,01 | 50,70 | 00:00:00 | | 2005-02-17 | 49,80 | 5.661.200 | 50,61 | 49,75 | 50,22 | 00:00:00 | | 2005-02-18 | 49,93 | 4.824.800 | 50,14 | 49,72 | 49,90 | 00:00:00 | | 2005-02-22 | 49,63 | 7.708.200 | 50,44 | 49,51 | 49,52 | 00:00:00 | | 2005-02-23 | 49,90 | 5.612.000 | 50,51 | 49,56 | 49,98 | 00:00:00 | | 2005-02-24 | 51,15 | 7.350.000 | 51,25 | 49,75 | 49,89 | 00:00:00 | | 2005-02-25 | 51,17 | 5.669.600 | 51,63 | 50,86 | 51,24 | 00:00:00 | | 2005-02-28 | 51,81 | 7.296.800 | 52,14 | 51,08 | 51,19 | 00:00:00 | | 2005-03-01 | 52,58 | 6.741.600 | 52,71 | 51,59 | 51,89 | 00:00:00 | | 2005-03-02 | 52,81 | 6.734.600 | 53,38 | 52,27 | 52,83 | 00:00:00 | | 2005-03-03 | 53,59 | 11.979.600 | 54,75 | 53,00 | 54,56 | 00:00:00 | | 2005-03-04 | 54,44 | 7.483.400 | 54,70 | 53,93 | 54,33 | 00:00:00 | | 2005-03-07 | 55,15 | 5.955.200 | 55,59 | 54,60 | 54,87 | 00:00:00 | | 2005-03-08 | 54,56 | 6.967.400 | 55,38 | 53,80 | 55,30 | 00:00:00 | | 2005-03-09 | 54,56 | 6.347.600 | 55,00 | 54,20 | 54,50 | 00:00:00 | | 2005-03-10 | 54,30 | 6.186.800 | 54,88 | 53,25 | 54,45 | 00:00:00 | | 2005-03-11 | 53,50 | 4.984.600 | 54,53 | 53,40 | 54,42 | 00:00:00 | | 2005-03-14 | 53,70 | 4.735.400 | 54,39 | 53,61 | 53,83 | 00:00:00 | | 2005-03-15 | 53,34 | 5.097.800 | 54,12 | 53,20 | 53,78 | 00:00:00 | | 2005-03-16 | 52,06 | 8.437.400 | 53,24 | 51,75 | 53,12 | 00:00:00 | | 2005-03-17 | 52,14 | 4.298.600 | 52,77 | 51,63 | 51,83 | 00:00:00 | | 2005-03-18 | 52,52 | 6.531.600 | 52,52 | 51,73 | 52,01 | 00:00:00 | | 2005-03-21 | 52,17 | 3.973.200 | 52,55 | 51,40 | 52,48 | 00:00:00 | | 2005-03-22 | 51,66 | 5.328.600 | 52,63 | 51,66 | 52,22 | 00:00:00 | | 2005-03-23 | 51,44 | 7.281.600 | 52,08 | 50,72 | 51,93 | 00:00:00 | | 2005-03-24 | 51,85 | 5.068.800 | 52,64 | 51,20 | 51,62 | 00:00:00 | | 2005-03-28 | 52,18 | 4.688.000 | 52,87 | 51,82 | 51,82 | 00:00:00 | | 2005-03-29 | 52,57 | 5.598.400 | 53,37 | 51,91 | 52,00 | 00:00:00 | | 2005-03-30 | 52,81 | 4.425.200 | 53,04 | 52,12 | 52,73 | 00:00:00 | | 2005-03-31 | 51,66 | 5.797.600 | 52,99 | 51,65 | 52,92 | 00:00:00 | | 2005-04-01 | 51,26 | 7.864.200 | 52,23 | 50,61 | 52,23 | 00:00:00 | | 2005-04-04 | 51,41 | 6.186.400 | 51,52 | 50,82 | 51,04 | 00:00:00 | | 2005-04-05 | 51,74 | 4.607.800 | 51,97 | 50,97 | 51,40 | 00:00:00 | | 2005-04-06 | 52,13 | 5.716.800 | 52,38 | 51,72 | 52,00 | 00:00:00 | | 2005-04-07 | 50,50 | 18.886.400 | 50,99 | 49,47 | 50,88 | 00:00:00 | | 2005-04-08 | 48,62 | 14.301.200 | 50,76 | 48,59 | 50,50 | 00:00:00 | | 2005-04-11 | 47,51 | 19.133.800 | 48,75 | 46,44 | 48,60 | 00:00:00 | | 2005-04-12 | 47,95 | 15.432.600 | 48,03 | 46,82 | 47,15 | 00:00:00 | | 2005-04-13 | 47,11 | 9.909.000 | 48,05 | 46,96 | 47,75 | 00:00:00 | | 2005-04-14 | 46,87 | 8.309.800 | 47,41 | 46,68 | 47,08 | 00:00:00 | | 2005-04-15 | 47,34 | 13.076.800 | 48,38 | 46,90 | 47,25 | 00:00:00 | | 2005-04-18 | 47,00 | 9.734.400 | 47,58 | 46,42 | 47,19 | 00:00:00 | | 2005-04-19 | 46,22 | 9.197.400 | 47,35 | 45,95 | 47,30 | 00:00:00 | | 2005-04-20 | 45,67 | 11.587.000 | 46,47 | 44,58 | 45,95 | 00:00:00 | | 2005-04-21 | 46,41 | 6.118.000 | 46,50 | 45,81 | 45,81 | 00:00:00 | | 2005-04-22 | 45,56 | 5.010.800 | 46,47 | 45,40 | 46,37 | 00:00:00 | | 2005-04-25 | 47,45 | 10.463.000 | 47,90 | 46,22 | 46,37 | 00:00:00 | | 2005-04-26 | 46,61 | 6.054.200 | 47,80 | 46,61 | 47,50 | 00:00:00 | | 2005-04-27 | 46,41 | 7.061.400 | 47,22 | 46,04 | 46,75 | 00:00:00 | | 2005-04-28 | 48,56 | 14.219.600 | 49,39 | 48,38 | 48,47 | 00:00:00 | | 2005-04-29 | 49,52 | 9.961.000 | 49,83 | 48,17 | 49,59 | 00:00:00 | | 2005-05-02 | 49,81 | 10.012.200 | 50,00 | 49,20 | 49,90 | 00:00:00 | | 2005-05-03 | 50,01 | 7.255.600 | 50,22 | 49,41 | 49,68 | 00:00:00 | | 2005-05-04 | 50,61 | 7.246.800 | 50,79 | 49,80 | 50,05 | 00:00:00 | | 2005-05-05 | 52,24 | 12.200.000 | 52,45 | 51,01 | 51,66 | 00:00:00 | | 2005-05-06 | 52,42 | 8.234.400 | 53,09 | 52,25 | 52,79 | 00:00:00 | | 2005-05-09 | 52,23 | 5.606.000 | 52,70 | 51,73 | 52,68 | 00:00:00 | | 2005-05-10 | 51,90 | 4.413.000 | 52,19 | 51,63 | 51,98 | 00:00:00 | | 2005-05-11 | 52,95 | 5.887.200 | 53,00 | 51,86 | 52,10 | 00:00:00 | | 2005-05-12 | 53,15 | 6.752.000 | 53,25 | 52,47 | 52,89 | 00:00:00 | | 2005-05-13 | 54,00 | 8.073.200 | 54,01 | 52,88 | 53,30 | 00:00:00 | | 2005-05-16 | 53,79 | 4.471.200 | 54,11 | 53,30 | 54,04 | 00:00:00 | | 2005-05-17 | 54,05 | 4.981.000 | 54,08 | 53,05 | 53,70 | 00:00:00 | | 2005-05-18 | 55,05 | 6.619.600 | 55,20 | 53,84 | 54,10 | 00:00:00 | | 2005-05-19 | 55,08 | 4.537.200 | 55,16 | 54,57 | 54,69 | 00:00:00 | | 2005-05-20 | 54,99 | 5.777.800 | 55,31 | 54,72 | 54,77 | 00:00:00 | | 2005-05-23 | 54,92 | 4.770.200 | 55,34 | 54,68 | 54,95 | 00:00:00 | | 2005-05-24 | 54,78 | 4.828.600 | 55,05 | 54,35 | 54,55 | 00:00:00 | | 2005-05-25 | 55,00 | 4.217.400 | 55,01 | 54,34 | 54,42 | 00:00:00 | | 2005-05-26 | 55,19 | 5.600.400 | 55,48 | 54,86 | 55,33 | 00:00:00 | | 2005-05-27 | 55,63 | 3.785.800 | 55,72 | 55,09 | 55,34 | 00:00:00 | | 2005-05-31 | 54,79 | 6.297.600 | 55,64 | 54,73 | 55,41 | 00:00:00 | | 2005-06-01 | 54,95 | 6.849.800 | 55,98 | 54,79 | 54,92 | 00:00:00 | | 2005-06-02 | 56,25 | 6.332.400 | 56,31 | 54,50 | 54,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
