|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 48,64 | 5.549.600 | 49,03 | 48,26 | 49,00 | 00:00:00 | | 2005-09-27 | 48,55 | 4.484.800 | 49,12 | 48,30 | 48,98 | 00:00:00 | | 2005-09-28 | 47,98 | 5.272.600 | 48,90 | 47,89 | 48,84 | 00:00:00 | | 2005-09-29 | 49,13 | 8.157.800 | 49,15 | 47,54 | 47,95 | 00:00:00 | | 2005-09-30 | 50,10 | 7.680.000 | 50,16 | 48,83 | 49,37 | 00:00:00 | | 2005-10-03 | 50,40 | 6.223.600 | 50,48 | 49,85 | 50,31 | 00:00:00 | | 2005-10-04 | 50,54 | 6.183.000 | 50,88 | 50,40 | 50,47 | 00:00:00 | | 2005-10-05 | 49,81 | 6.792.000 | 50,59 | 49,72 | 50,46 | 00:00:00 | | 2005-10-06 | 51,67 | 15.720.800 | 52,10 | 51,07 | 51,50 | 00:00:00 | | 2005-10-07 | 51,04 | 5.660.400 | 51,83 | 50,79 | 51,76 | 00:00:00 | | 2005-10-10 | 51,32 | 4.914.000 | 51,80 | 50,30 | 51,02 | 00:00:00 | | 2005-10-11 | 51,14 | 4.436.800 | 51,64 | 50,95 | 51,29 | 00:00:00 | | 2005-10-12 | 50,72 | 5.757.000 | 51,90 | 50,50 | 51,00 | 00:00:00 | | 2005-10-13 | 52,90 | 10.992.600 | 53,15 | 50,84 | 50,88 | 00:00:00 | | 2005-10-14 | 52,88 | 7.023.000 | 53,00 | 52,47 | 52,79 | 00:00:00 | | 2005-10-17 | 53,09 | 4.107.000 | 53,31 | 52,44 | 52,60 | 00:00:00 | | 2005-10-18 | 52,60 | 4.201.600 | 53,05 | 52,28 | 52,77 | 00:00:00 | | 2005-10-19 | 54,74 | 9.236.000 | 54,74 | 52,30 | 52,65 | 00:00:00 | | 2005-10-20 | 54,19 | 8.358.000 | 55,09 | 53,79 | 54,58 | 00:00:00 | | 2005-10-21 | 55,01 | 7.609.200 | 55,25 | 54,40 | 54,97 | 00:00:00 | | 2005-10-24 | 27,89 | 6.303.900 | 28,25 | 27,50 | 27,67 | 00:00:00 | | 2005-10-25 | 27,89 | 5.648.500 | 28,10 | 27,55 | 28,00 | 00:00:00 | | 2005-10-26 | 27,67 | 4.118.800 | 28,25 | 27,55 | 28,02 | 00:00:00 | | 2005-10-27 | 26,87 | 4.663.800 | 27,90 | 26,87 | 27,58 | 00:00:00 | | 2005-10-28 | 27,81 | 4.672.500 | 27,83 | 27,12 | 27,13 | 00:00:00 | | 2005-10-31 | 28,28 | 7.521.600 | 28,49 | 27,70 | 28,00 | 00:00:00 | | 2005-11-01 | 28,15 | 6.929.200 | 28,40 | 28,07 | 28,30 | 00:00:00 | | 2005-11-02 | 28,83 | 6.872.100 | 29,04 | 28,26 | 28,45 | 00:00:00 | | 2005-11-03 | 29,43 | 8.807.500 | 29,90 | 28,84 | 29,09 | 00:00:00 | | 2005-11-04 | 30,36 | 6.551.500 | 30,58 | 30,10 | 30,37 | 00:00:00 | | 2005-11-07 | 30,41 | 5.991.300 | 30,97 | 30,23 | 30,74 | 00:00:00 | | 2005-11-08 | 29,50 | 7.092.500 | 30,50 | 29,43 | 30,40 | 00:00:00 | | 2005-11-09 | 29,50 | 5.083.400 | 29,82 | 29,44 | 29,50 | 00:00:00 | | 2005-11-10 | 29,97 | 7.894.100 | 29,98 | 28,74 | 28,82 | 00:00:00 | | 2005-11-11 | 30,15 | 4.336.300 | 30,32 | 29,97 | 30,08 | 00:00:00 | | 2005-11-14 | 30,31 | 3.381.200 | 30,50 | 30,14 | 30,19 | 00:00:00 | | 2005-11-15 | 30,28 | 2.847.900 | 30,68 | 29,96 | 30,68 | 00:00:00 | | 2005-11-16 | 30,42 | 3.280.800 | 30,58 | 30,17 | 30,48 | 00:00:00 | | 2005-11-17 | 31,22 | 5.869.600 | 31,25 | 30,51 | 30,76 | 00:00:00 | | 2005-11-18 | 30,98 | 7.379.600 | 31,62 | 30,76 | 31,49 | 00:00:00 | | 2005-11-21 | 31,90 | 7.698.800 | 32,00 | 31,21 | 31,22 | 00:00:00 | | 2005-11-22 | 31,55 | 5.835.600 | 31,98 | 31,38 | 31,84 | 00:00:00 | | 2005-11-23 | 31,75 | 3.938.200 | 31,87 | 31,47 | 31,60 | 00:00:00 | | 2005-11-25 | 31,70 | 1.760.500 | 32,00 | 31,53 | 31,89 | 00:00:00 | | 2005-11-28 | 31,13 | 3.882.100 | 31,90 | 31,10 | 31,65 | 00:00:00 | | 2005-11-29 | 30,84 | 5.309.100 | 31,53 | 30,84 | 31,50 | 00:00:00 | | 2005-11-30 | 30,45 | 5.597.800 | 31,17 | 30,45 | 30,90 | 00:00:00 | | 2005-12-01 | 31,14 | 6.512.500 | 31,36 | 30,34 | 30,34 | 00:00:00 | | 2005-12-02 | 31,93 | 5.896.100 | 32,00 | 31,55 | 31,94 | 00:00:00 | | 2005-12-05 | 31,96 | 4.495.500 | 32,06 | 31,43 | 31,95 | 00:00:00 | | 2005-12-06 | 31,80 | 5.539.500 | 32,46 | 31,75 | 31,82 | 00:00:00 | | 2005-12-07 | 31,34 | 4.277.100 | 31,99 | 31,19 | 31,95 | 00:00:00 | | 2005-12-08 | 30,85 | 5.294.500 | 31,58 | 30,68 | 31,36 | 00:00:00 | | 2005-12-09 | 31,11 | 3.380.800 | 31,14 | 30,71 | 30,79 | 00:00:00 | | 2005-12-12 | 30,89 | 3.574.400 | 31,44 | 30,59 | 31,38 | 00:00:00 | | 2005-12-13 | 31,50 | 3.973.700 | 31,57 | 30,70 | 30,72 | 00:00:00 | | 2005-12-14 | 31,66 | 3.624.800 | 31,76 | 31,32 | 31,47 | 00:00:00 | | 2005-12-15 | 31,62 | 3.923.900 | 32,32 | 31,44 | 31,56 | 00:00:00 | | 2005-12-16 | 31,19 | 10.163.900 | 31,94 | 31,15 | 31,53 | 00:00:00 | | 2005-12-19 | 30,65 | 3.987.500 | 31,73 | 30,62 | 31,15 | 00:00:00 | | 2005-12-20 | 30,16 | 5.373.900 | 30,76 | 30,10 | 30,70 | 00:00:00 | | 2005-12-21 | 30,53 | 4.011.200 | 30,75 | 30,22 | 30,37 | 00:00:00 | | 2005-12-22 | 30,78 | 4.098.200 | 31,01 | 30,55 | 30,61 | 00:00:00 | | 2005-12-23 | 30,56 | 1.912.200 | 31,11 | 30,52 | 31,08 | 00:00:00 | | 2005-12-27 | 30,55 | 3.023.800 | 30,98 | 30,39 | 30,64 | 00:00:00 | | 2005-12-28 | 30,56 | 2.169.400 | 30,85 | 30,45 | 30,45 | 00:00:00 | | 2005-12-29 | 30,51 | 2.049.300 | 30,85 | 30,45 | 30,55 | 00:00:00 | | 2005-12-30 | 30,01 | 3.411.600 | 30,48 | 29,94 | 30,40 | 00:00:00 | | 2006-01-03 | 30,87 | 6.397.000 | 31,00 | 29,90 | 30,57 | 00:00:00 | | 2006-01-04 | 31,67 | 6.091.700 | 31,72 | 30,88 | 31,18 | 00:00:00 | | 2006-01-05 | 31,61 | 4.014.200 | 31,99 | 31,39 | 31,70 | 00:00:00 | | 2006-01-06 | 31,62 | 4.605.000 | 31,75 | 31,27 | 31,66 | 00:00:00 | | 2006-01-09 | 31,30 | 4.209.000 | 31,73 | 31,19 | 31,71 | 00:00:00 | | 2006-01-10 | 31,02 | 3.809.500 | 31,28 | 30,99 | 31,20 | 00:00:00 | | 2006-01-11 | 31,12 | 3.527.000 | 31,30 | 30,75 | 30,90 | 00:00:00 | | 2006-01-12 | 30,96 | 3.077.800 | 31,23 | 30,94 | 31,02 | 00:00:00 | | 2006-01-13 | 31,29 | 2.984.900 | 31,45 | 30,97 | 31,14 | 00:00:00 | | 2006-01-17 | 31,14 | 3.644.900 | 31,49 | 31,06 | 31,08 | 00:00:00 | | 2006-01-18 | 31,13 | 3.405.300 | 31,55 | 30,98 | 31,01 | 00:00:00 | | 2006-01-19 | 31,35 | 3.322.100 | 31,58 | 30,99 | 31,11 | 00:00:00 | | 2006-01-20 | 30,31 | 6.462.400 | 31,53 | 30,18 | 31,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
