|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 37,06 | 11.331.200 | 37,13 | 35,44 | 36,06 | 00:00:00 | | 2000-04-28 | 30,23 | 65.837.600 | 34,06 | 30,00 | 33,69 | 00:00:00 | | 2000-05-01 | 30,94 | 29.575.200 | 31,31 | 30,12 | 31,00 | 00:00:00 | | 2000-05-02 | 31,94 | 16.446.400 | 33,50 | 31,81 | 32,19 | 00:00:00 | | 2000-05-03 | 31,81 | 9.946.400 | 32,13 | 31,00 | 32,13 | 00:00:00 | | 2000-05-04 | 33,44 | 12.362.400 | 33,88 | 31,62 | 31,69 | 00:00:00 | | 2000-05-05 | 33,69 | 8.652.000 | 33,75 | 31,86 | 32,94 | 00:00:00 | | 2000-05-08 | 33,00 | 6.770.800 | 33,63 | 32,75 | 33,63 | 00:00:00 | | 2000-05-09 | 33,38 | 6.132.400 | 33,50 | 32,13 | 33,13 | 00:00:00 | | 2000-05-10 | 32,56 | 5.334.400 | 33,63 | 32,25 | 33,25 | 00:00:00 | | 2000-05-11 | 33,25 | 5.303.200 | 33,50 | 31,94 | 32,56 | 00:00:00 | | 2000-05-12 | 32,56 | 3.227.600 | 33,13 | 32,06 | 33,00 | 00:00:00 | | 2000-05-15 | 32,50 | 16.353.200 | 32,63 | 29,50 | 30,94 | 00:00:00 | | 2000-05-16 | 33,25 | 9.087.600 | 34,00 | 32,69 | 33,88 | 00:00:00 | | 2000-05-17 | 32,44 | 6.495.600 | 33,75 | 32,38 | 32,63 | 00:00:00 | | 2000-05-18 | 30,69 | 3.883.200 | 32,75 | 30,69 | 32,56 | 00:00:00 | | 2000-05-19 | 30,12 | 5.495.600 | 30,75 | 30,00 | 30,06 | 00:00:00 | | 2000-05-22 | 29,87 | 7.581.200 | 30,00 | 28,00 | 30,00 | 00:00:00 | | 2000-05-23 | 28,31 | 5.927.600 | 30,44 | 28,31 | 29,87 | 00:00:00 | | 2000-05-24 | 31,00 | 10.382.000 | 31,25 | 28,94 | 29,06 | 00:00:00 | | 2000-05-25 | 29,87 | 5.455.200 | 31,87 | 29,75 | 31,00 | 00:00:00 | | 2000-05-26 | 29,12 | 3.797.600 | 31,00 | 28,81 | 30,37 | 00:00:00 | | 2000-05-30 | 33,06 | 7.632.000 | 33,06 | 29,62 | 29,62 | 00:00:00 | | 2000-05-31 | 34,00 | 12.574.400 | 35,00 | 32,56 | 32,81 | 00:00:00 | | 2000-06-01 | 34,50 | 7.211.200 | 34,94 | 33,56 | 34,13 | 00:00:00 | | 2000-06-02 | 36,81 | 9.123.600 | 36,91 | 34,81 | 35,00 | 00:00:00 | | 2000-06-05 | 35,63 | 7.622.000 | 38,25 | 35,44 | 36,50 | 00:00:00 | | 2000-06-06 | 37,50 | 40.178.000 | 39,50 | 37,44 | 39,00 | 00:00:00 | | 2000-06-07 | 34,56 | 147.720.000 | 37,38 | 32,00 | 37,25 | 00:00:00 | | 2000-06-08 | 35,31 | 20.139.200 | 35,70 | 34,50 | 34,56 | 00:00:00 | | 2000-06-09 | 35,75 | 6.288.000 | 36,50 | 35,00 | 35,75 | 00:00:00 | | 2000-06-12 | 33,88 | 8.202.000 | 35,81 | 33,81 | 35,78 | 00:00:00 | | 2000-06-13 | 35,94 | 6.613.600 | 36,81 | 34,00 | 34,13 | 00:00:00 | | 2000-06-14 | 35,19 | 4.462.000 | 36,05 | 34,44 | 36,00 | 00:00:00 | | 2000-06-15 | 34,69 | 4.014.400 | 35,63 | 34,44 | 35,25 | 00:00:00 | | 2000-06-16 | 34,88 | 4.813.600 | 35,88 | 34,75 | 35,81 | 00:00:00 | | 2000-06-19 | 35,13 | 3.925.600 | 35,25 | 34,56 | 34,94 | 00:00:00 | | 2000-06-20 | 35,50 | 4.766.400 | 35,75 | 34,25 | 35,00 | 00:00:00 | | 2000-06-21 | 36,19 | 5.668.800 | 36,75 | 35,50 | 35,50 | 00:00:00 | | 2000-06-22 | 35,81 | 5.490.000 | 36,88 | 35,69 | 36,13 | 00:00:00 | | 2000-06-23 | 35,31 | 4.282.400 | 36,25 | 35,25 | 36,13 | 00:00:00 | | 2000-06-26 | 36,25 | 4.502.400 | 36,25 | 35,00 | 35,13 | 00:00:00 | | 2000-06-27 | 37,50 | 11.020.800 | 38,19 | 35,88 | 36,00 | 00:00:00 | | 2000-06-28 | 38,19 | 7.518.000 | 38,56 | 37,31 | 37,50 | 00:00:00 | | 2000-06-29 | 37,88 | 7.004.400 | 38,13 | 37,38 | 38,06 | 00:00:00 | | 2000-06-30 | 38,19 | 9.556.800 | 38,94 | 37,89 | 37,94 | 00:00:00 | | 2000-07-03 | 38,50 | 2.096.800 | 38,81 | 37,88 | 38,00 | 00:00:00 | | 2000-07-05 | 38,31 | 4.749.200 | 39,00 | 37,69 | 38,56 | 00:00:00 | | 2000-07-06 | 38,06 | 12.258.800 | 38,75 | 36,50 | 38,56 | 00:00:00 | | 2000-07-07 | 41,81 | 21.934.400 | 42,00 | 38,75 | 38,94 | 00:00:00 | | 2000-07-10 | 39,75 | 13.532.400 | 42,75 | 39,75 | 41,38 | 00:00:00 | | 2000-07-11 | 39,94 | 5.090.000 | 40,81 | 39,44 | 39,50 | 00:00:00 | | 2000-07-12 | 40,31 | 5.521.200 | 41,13 | 39,75 | 39,75 | 00:00:00 | | 2000-07-13 | 40,00 | 4.684.400 | 40,13 | 39,50 | 40,00 | 00:00:00 | | 2000-07-14 | 40,00 | 3.778.800 | 40,13 | 39,63 | 39,94 | 00:00:00 | | 2000-07-17 | 39,81 | 3.216.400 | 40,13 | 39,63 | 39,69 | 00:00:00 | | 2000-07-18 | 39,75 | 6.088.800 | 40,81 | 39,63 | 39,75 | 00:00:00 | | 2000-07-19 | 39,75 | 4.087.600 | 40,25 | 39,63 | 39,63 | 00:00:00 | | 2000-07-20 | 40,00 | 5.780.000 | 40,88 | 39,88 | 39,91 | 00:00:00 | | 2000-07-21 | 39,94 | 7.085.600 | 40,44 | 39,75 | 39,81 | 00:00:00 | | 2000-07-24 | 39,72 | 5.671.200 | 40,38 | 39,38 | 40,00 | 00:00:00 | | 2000-07-25 | 38,56 | 21.102.000 | 39,50 | 37,06 | 39,31 | 00:00:00 | | 2000-07-26 | 37,69 | 10.333.600 | 38,31 | 37,44 | 38,25 | 00:00:00 | | 2000-07-27 | 36,13 | 14.887.600 | 38,06 | 35,94 | 37,69 | 00:00:00 | | 2000-07-28 | 37,00 | 10.929.200 | 39,88 | 36,88 | 37,00 | 00:00:00 | | 2000-07-31 | 37,50 | 5.902.400 | 39,13 | 36,63 | 37,13 | 00:00:00 | | 2000-08-01 | 37,94 | 4.848.000 | 38,38 | 37,44 | 37,47 | 00:00:00 | | 2000-08-02 | 39,25 | 5.673.200 | 40,06 | 37,94 | 38,00 | 00:00:00 | | 2000-08-03 | 40,06 | 6.509.200 | 40,25 | 38,69 | 38,88 | 00:00:00 | | 2000-08-04 | 41,69 | 9.771.200 | 41,94 | 40,00 | 40,13 | 00:00:00 | | 2000-08-07 | 42,81 | 12.173.600 | 43,00 | 40,81 | 41,38 | 00:00:00 | | 2000-08-08 | 42,88 | 8.971.200 | 43,31 | 42,00 | 42,25 | 00:00:00 | | 2000-08-09 | 43,00 | 8.094.400 | 43,63 | 42,63 | 42,69 | 00:00:00 | | 2000-08-10 | 42,88 | 11.373.200 | 44,13 | 42,63 | 42,81 | 00:00:00 | | 2000-08-11 | 42,69 | 7.695.600 | 42,91 | 41,56 | 42,88 | 00:00:00 | | 2000-08-14 | 41,94 | 6.378.800 | 42,81 | 41,19 | 42,75 | 00:00:00 | | 2000-08-15 | 40,75 | 5.210.000 | 41,81 | 40,50 | 41,75 | 00:00:00 | | 2000-08-16 | 40,44 | 11.107.600 | 41,44 | 38,63 | 40,44 | 00:00:00 | | 2000-08-17 | 38,25 | 13.901.200 | 39,69 | 37,75 | 39,63 | 00:00:00 | | 2000-08-18 | 36,63 | 15.945.200 | 38,03 | 36,19 | 38,00 | 00:00:00 | | 2000-08-21 | 37,25 | 6.125.200 | 37,63 | 36,44 | 36,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
