|
 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 | | 2005-06-02 | 56,25 | 6.332.400 | 56,31 | 54,50 | 54,97 | 00:00:00 | | 2005-06-03 | 55,46 | 5.154.600 | 56,75 | 55,33 | 56,31 | 00:00:00 | | 2005-06-06 | 55,79 | 3.300.800 | 56,00 | 55,42 | 55,50 | 00:00:00 | | 2005-06-07 | 55,51 | 5.613.600 | 56,90 | 55,47 | 55,75 | 00:00:00 | | 2005-06-08 | 55,11 | 3.626.200 | 55,94 | 55,00 | 55,65 | 00:00:00 | | 2005-06-09 | 55,30 | 5.313.600 | 55,88 | 54,61 | 55,10 | 00:00:00 | | 2005-06-10 | 54,77 | 5.296.600 | 55,45 | 54,25 | 55,22 | 00:00:00 | | 2005-06-13 | 55,31 | 4.779.600 | 55,38 | 54,65 | 54,75 | 00:00:00 | | 2005-06-14 | 55,24 | 3.760.800 | 55,44 | 54,89 | 55,15 | 00:00:00 | | 2005-06-15 | 55,31 | 5.638.400 | 55,47 | 54,61 | 55,25 | 00:00:00 | | 2005-06-16 | 55,01 | 2.756.200 | 55,34 | 54,68 | 55,17 | 00:00:00 | | 2005-06-17 | 54,55 | 11.161.400 | 55,84 | 54,07 | 55,84 | 00:00:00 | | 2005-06-20 | 54,43 | 3.054.400 | 54,69 | 53,75 | 54,42 | 00:00:00 | | 2005-06-21 | 53,87 | 4.116.000 | 54,39 | 53,60 | 54,10 | 00:00:00 | | 2005-06-22 | 53,97 | 2.894.400 | 54,30 | 53,48 | 54,25 | 00:00:00 | | 2005-06-23 | 53,20 | 4.915.200 | 54,40 | 53,12 | 53,97 | 00:00:00 | | 2005-06-24 | 52,44 | 4.349.200 | 53,68 | 52,42 | 53,20 | 00:00:00 | | 2005-06-27 | 51,96 | 4.572.200 | 52,40 | 51,75 | 52,10 | 00:00:00 | | 2005-06-28 | 53,06 | 8.252.200 | 53,13 | 51,52 | 52,10 | 00:00:00 | | 2005-06-29 | 52,17 | 5.655.400 | 53,08 | 51,80 | 53,06 | 00:00:00 | | 2005-06-30 | 51,66 | 6.825.200 | 52,31 | 51,53 | 52,02 | 00:00:00 | | 2005-07-01 | 51,05 | 4.865.000 | 51,89 | 50,85 | 51,73 | 00:00:00 | | 2005-07-05 | 51,98 | 5.622.800 | 52,29 | 51,01 | 51,56 | 00:00:00 | | 2005-07-06 | 50,58 | 8.944.000 | 52,10 | 50,34 | 51,90 | 00:00:00 | | 2005-07-07 | 50,19 | 8.518.800 | 50,35 | 49,28 | 49,80 | 00:00:00 | | 2005-07-08 | 51,78 | 7.500.800 | 51,93 | 50,02 | 50,18 | 00:00:00 | | 2005-07-11 | 52,03 | 4.137.000 | 52,19 | 51,52 | 52,00 | 00:00:00 | | 2005-07-12 | 51,96 | 3.973.000 | 52,04 | 51,08 | 51,74 | 00:00:00 | | 2005-07-13 | 51,71 | 4.728.200 | 52,00 | 51,50 | 51,78 | 00:00:00 | | 2005-07-14 | 52,46 | 5.009.800 | 52,54 | 51,83 | 52,34 | 00:00:00 | | 2005-07-15 | 52,70 | 4.980.400 | 53,00 | 52,50 | 52,69 | 00:00:00 | | 2005-07-18 | 52,35 | 3.718.800 | 52,51 | 52,13 | 52,43 | 00:00:00 | | 2005-07-19 | 51,61 | 5.862.400 | 52,49 | 51,40 | 52,21 | 00:00:00 | | 2005-07-20 | 52,03 | 5.336.800 | 52,22 | 51,32 | 51,50 | 00:00:00 | | 2005-07-21 | 51,62 | 4.151.800 | 52,03 | 51,00 | 51,85 | 00:00:00 | | 2005-07-22 | 51,32 | 4.763.000 | 52,03 | 51,23 | 51,58 | 00:00:00 | | 2005-07-25 | 50,45 | 6.447.000 | 51,24 | 50,16 | 51,01 | 00:00:00 | | 2005-07-26 | 50,39 | 6.495.600 | 50,75 | 50,15 | 50,50 | 00:00:00 | | 2005-07-27 | 50,35 | 8.847.600 | 50,75 | 49,90 | 50,39 | 00:00:00 | | 2005-07-28 | 52,68 | 25.912.800 | 54,39 | 52,30 | 53,56 | 00:00:00 | | 2005-07-29 | 52,55 | 6.495.200 | 53,25 | 52,54 | 53,07 | 00:00:00 | | 2005-08-01 | 52,19 | 5.590.400 | 52,77 | 52,01 | 52,55 | 00:00:00 | | 2005-08-02 | 52,11 | 4.915.200 | 52,65 | 51,98 | 52,04 | 00:00:00 | | 2005-08-03 | 51,90 | 5.261.000 | 52,22 | 51,75 | 51,83 | 00:00:00 | | 2005-08-04 | 50,98 | 4.077.800 | 52,30 | 50,88 | 51,95 | 00:00:00 | | 2005-08-05 | 50,54 | 2.898.000 | 51,08 | 50,53 | 50,85 | 00:00:00 | | 2005-08-08 | 50,99 | 4.693.800 | 51,15 | 50,39 | 50,39 | 00:00:00 | | 2005-08-09 | 51,77 | 6.059.200 | 51,84 | 50,96 | 51,05 | 00:00:00 | | 2005-08-10 | 51,37 | 4.666.800 | 52,43 | 51,33 | 52,00 | 00:00:00 | | 2005-08-11 | 52,38 | 6.159.200 | 52,65 | 51,30 | 51,32 | 00:00:00 | | 2005-08-12 | 52,03 | 5.673.400 | 52,05 | 51,56 | 51,70 | 00:00:00 | | 2005-08-15 | 52,24 | 3.165.600 | 52,43 | 51,59 | 51,64 | 00:00:00 | | 2005-08-16 | 51,09 | 5.028.400 | 52,28 | 51,09 | 52,15 | 00:00:00 | | 2005-08-17 | 51,33 | 2.992.800 | 51,65 | 51,07 | 51,20 | 00:00:00 | | 2005-08-18 | 51,15 | 2.438.000 | 51,46 | 50,98 | 51,00 | 00:00:00 | | 2005-08-19 | 51,10 | 2.950.200 | 51,53 | 50,92 | 50,95 | 00:00:00 | | 2005-08-22 | 50,64 | 3.693.200 | 51,50 | 50,24 | 51,12 | 00:00:00 | | 2005-08-23 | 50,24 | 4.212.800 | 50,75 | 50,03 | 50,62 | 00:00:00 | | 2005-08-24 | 49,42 | 5.682.600 | 50,28 | 49,37 | 50,05 | 00:00:00 | | 2005-08-25 | 49,43 | 4.997.200 | 49,82 | 49,11 | 49,60 | 00:00:00 | | 2005-08-26 | 49,42 | 4.356.200 | 49,55 | 48,85 | 49,20 | 00:00:00 | | 2005-08-29 | 49,21 | 3.404.200 | 49,43 | 48,87 | 49,05 | 00:00:00 | | 2005-08-30 | 48,57 | 7.283.200 | 49,11 | 48,13 | 49,00 | 00:00:00 | | 2005-08-31 | 49,03 | 8.066.400 | 49,13 | 48,00 | 48,70 | 00:00:00 | | 2005-09-01 | 48,69 | 9.812.200 | 50,03 | 48,65 | 49,80 | 00:00:00 | | 2005-09-02 | 48,30 | 3.762.400 | 49,07 | 48,24 | 48,99 | 00:00:00 | | 2005-09-06 | 48,54 | 4.705.000 | 48,91 | 48,23 | 48,35 | 00:00:00 | | 2005-09-07 | 48,27 | 6.007.400 | 48,63 | 47,93 | 48,43 | 00:00:00 | | 2005-09-08 | 48,21 | 4.130.600 | 48,36 | 47,58 | 48,05 | 00:00:00 | | 2005-09-09 | 48,39 | 3.768.800 | 48,55 | 48,12 | 48,47 | 00:00:00 | | 2005-09-12 | 48,46 | 7.517.800 | 48,72 | 48,21 | 48,21 | 00:00:00 | | 2005-09-13 | 47,96 | 6.551.000 | 48,47 | 47,88 | 48,30 | 00:00:00 | | 2005-09-14 | 47,16 | 6.590.000 | 48,12 | 47,07 | 47,97 | 00:00:00 | | 2005-09-15 | 47,29 | 5.444.600 | 47,47 | 46,86 | 47,15 | 00:00:00 | | 2005-09-16 | 46,98 | 9.604.800 | 47,44 | 46,90 | 47,26 | 00:00:00 | | 2005-09-19 | 46,52 | 5.128.200 | 47,24 | 46,36 | 47,00 | 00:00:00 | | 2005-09-20 | 46,16 | 6.656.000 | 47,10 | 46,01 | 46,50 | 00:00:00 | | 2005-09-21 | 46,67 | 8.103.800 | 47,10 | 46,12 | 46,57 | 00:00:00 | | 2005-09-22 | 48,31 | 8.742.800 | 48,48 | 46,97 | 46,97 | 00:00:00 | | 2005-09-23 | 48,54 | 5.435.000 | 48,96 | 48,34 | 48,50 | 00:00:00 | | 2005-09-26 | 48,64 | 5.549.600 | 49,03 | 48,26 | 49,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
