|
 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 | | 2006-01-20 | 30,31 | 6.462.400 | 31,53 | 30,18 | 31,44 | 00:00:00 | | 2006-01-23 | 30,24 | 3.456.000 | 30,75 | 29,91 | 30,42 | 00:00:00 | | 2006-01-24 | 30,71 | 3.800.500 | 30,75 | 30,20 | 30,24 | 00:00:00 | | 2006-01-25 | 30,36 | 3.638.300 | 30,76 | 30,19 | 30,68 | 00:00:00 | | 2006-01-26 | 31,49 | 4.649.200 | 31,52 | 30,50 | 30,83 | 00:00:00 | | 2006-01-27 | 31,95 | 4.702.300 | 32,31 | 31,44 | 31,59 | 00:00:00 | | 2006-01-30 | 31,87 | 3.350.600 | 32,32 | 31,72 | 32,09 | 00:00:00 | | 2006-01-31 | 31,70 | 4.535.100 | 32,03 | 31,33 | 31,96 | 00:00:00 | | 2006-02-01 | 31,36 | 6.781.600 | 32,03 | 31,14 | 31,28 | 00:00:00 | | 2006-02-02 | 34,40 | 20.578.100 | 34,85 | 33,00 | 33,15 | 00:00:00 | | 2006-02-03 | 33,88 | 9.360.300 | 34,56 | 33,63 | 34,20 | 00:00:00 | | 2006-02-06 | 34,49 | 6.237.500 | 34,51 | 33,49 | 33,50 | 00:00:00 | | 2006-02-07 | 34,32 | 7.350.100 | 34,56 | 34,05 | 34,40 | 00:00:00 | | 2006-02-08 | 34,72 | 6.404.900 | 35,00 | 34,20 | 34,51 | 00:00:00 | | 2006-02-09 | 35,19 | 6.999.200 | 35,33 | 34,72 | 35,11 | 00:00:00 | | 2006-02-10 | 35,50 | 5.246.800 | 35,63 | 35,00 | 35,36 | 00:00:00 | | 2006-02-13 | 34,57 | 6.916.900 | 34,71 | 34,07 | 34,36 | 00:00:00 | | 2006-02-14 | 34,67 | 5.517.300 | 34,91 | 34,44 | 34,80 | 00:00:00 | | 2006-02-15 | 35,18 | 4.935.600 | 35,30 | 34,07 | 34,71 | 00:00:00 | | 2006-02-16 | 35,85 | 5.216.700 | 35,85 | 35,10 | 35,32 | 00:00:00 | | 2006-02-17 | 35,39 | 4.028.400 | 35,92 | 35,37 | 35,56 | 00:00:00 | | 2006-02-21 | 35,26 | 4.330.900 | 36,05 | 34,92 | 35,45 | 00:00:00 | | 2006-02-22 | 36,02 | 5.215.700 | 36,37 | 35,36 | 35,40 | 00:00:00 | | 2006-02-23 | 36,17 | 5.487.200 | 36,87 | 35,92 | 36,01 | 00:00:00 | | 2006-02-24 | 35,92 | 4.517.300 | 36,37 | 35,58 | 36,30 | 00:00:00 | | 2006-02-27 | 36,70 | 4.038.900 | 36,78 | 35,82 | 35,87 | 00:00:00 | | 2006-02-28 | 36,32 | 4.937.900 | 36,69 | 35,94 | 36,54 | 00:00:00 | | 2006-03-01 | 36,28 | 4.321.300 | 36,62 | 35,85 | 36,33 | 00:00:00 | | 2006-03-02 | 35,45 | 7.364.400 | 36,31 | 35,32 | 36,16 | 00:00:00 | | 2006-03-03 | 35,58 | 5.781.000 | 36,43 | 35,50 | 36,04 | 00:00:00 | | 2006-03-06 | 35,91 | 5.804.800 | 36,46 | 35,20 | 35,67 | 00:00:00 | | 2006-03-07 | 35,55 | 4.293.200 | 36,24 | 35,38 | 35,85 | 00:00:00 | | 2006-03-08 | 35,35 | 4.072.900 | 35,94 | 34,79 | 35,92 | 00:00:00 | | 2006-03-09 | 34,92 | 3.535.700 | 35,64 | 34,85 | 35,30 | 00:00:00 | | 2006-03-10 | 35,39 | 6.166.500 | 35,73 | 34,73 | 35,15 | 00:00:00 | | 2006-03-13 | 35,03 | 3.978.300 | 35,52 | 34,90 | 35,05 | 00:00:00 | | 2006-03-14 | 36,25 | 5.672.300 | 36,40 | 34,83 | 35,01 | 00:00:00 | | 2006-03-15 | 36,51 | 4.844.400 | 36,62 | 36,16 | 36,25 | 00:00:00 | | 2006-03-16 | 36,18 | 3.318.800 | 36,72 | 36,10 | 36,61 | 00:00:00 | | 2006-03-17 | 36,61 | 8.132.500 | 37,10 | 36,20 | 36,31 | 00:00:00 | | 2006-03-20 | 36,89 | 5.037.800 | 37,35 | 36,73 | 36,79 | 00:00:00 | | 2006-03-21 | 36,28 | 4.753.300 | 37,37 | 36,24 | 36,99 | 00:00:00 | | 2006-03-22 | 36,56 | 3.715.600 | 36,74 | 36,17 | 36,34 | 00:00:00 | | 2006-03-23 | 36,13 | 3.685.100 | 36,49 | 35,82 | 36,30 | 00:00:00 | | 2006-03-24 | 36,62 | 3.672.400 | 36,89 | 36,14 | 36,28 | 00:00:00 | | 2006-03-27 | 36,59 | 4.407.900 | 36,92 | 36,32 | 36,60 | 00:00:00 | | 2006-03-28 | 36,60 | 4.861.500 | 37,22 | 36,33 | 36,74 | 00:00:00 | | 2006-03-29 | 37,53 | 6.449.900 | 37,77 | 36,64 | 36,93 | 00:00:00 | | 2006-03-30 | 37,53 | 4.816.800 | 38,11 | 37,20 | 37,63 | 00:00:00 | | 2006-03-31 | 37,63 | 4.290.600 | 37,93 | 37,44 | 37,52 | 00:00:00 | | 2006-04-03 | 37,99 | 7.615.600 | 38,50 | 37,75 | 37,98 | 00:00:00 | | 2006-04-04 | 38,33 | 4.667.500 | 38,48 | 37,97 | 38,25 | 00:00:00 | | 2006-04-05 | 37,49 | 5.733.500 | 38,35 | 37,25 | 38,29 | 00:00:00 | | 2006-04-06 | 37,45 | 4.620.700 | 37,88 | 37,05 | 37,45 | 00:00:00 | | 2006-04-07 | 37,86 | 6.920.900 | 38,96 | 37,75 | 38,50 | 00:00:00 | | 2006-04-10 | 37,97 | 2.780.600 | 38,25 | 37,86 | 38,11 | 00:00:00 | | 2006-04-11 | 37,57 | 3.956.500 | 38,31 | 37,49 | 38,25 | 00:00:00 | | 2006-04-12 | 38,01 | 2.639.800 | 38,11 | 37,69 | 37,81 | 00:00:00 | | 2006-04-13 | 38,29 | 3.823.600 | 38,68 | 37,90 | 38,19 | 00:00:00 | | 2006-04-17 | 37,86 | 4.831.800 | 38,69 | 37,49 | 38,68 | 00:00:00 | | 2006-04-18 | 38,57 | 5.669.500 | 38,92 | 37,98 | 38,21 | 00:00:00 | | 2006-04-19 | 38,88 | 4.720.700 | 39,20 | 38,52 | 38,52 | 00:00:00 | | 2006-04-20 | 38,86 | 3.712.100 | 39,20 | 38,80 | 39,08 | 00:00:00 | | 2006-04-21 | 38,70 | 5.731.700 | 39,50 | 38,30 | 39,18 | 00:00:00 | | 2006-04-24 | 38,61 | 3.794.700 | 39,12 | 38,50 | 38,99 | 00:00:00 | | 2006-04-25 | 38,16 | 4.622.500 | 38,90 | 38,02 | 38,74 | 00:00:00 | | 2006-04-26 | 37,56 | 6.853.400 | 38,33 | 37,49 | 38,27 | 00:00:00 | | 2006-04-27 | 36,96 | 9.904.900 | 37,55 | 36,77 | 37,21 | 00:00:00 | | 2006-04-28 | 37,27 | 5.561.100 | 37,49 | 36,99 | 37,20 | 00:00:00 | | 2006-05-01 | 37,25 | 9.058.200 | 37,98 | 37,20 | 37,63 | 00:00:00 | | 2006-05-02 | 37,82 | 7.732.000 | 38,20 | 37,12 | 37,54 | 00:00:00 | | 2006-05-03 | 37,35 | 8.103.400 | 37,93 | 37,00 | 37,90 | 00:00:00 | | 2006-05-04 | 38,79 | 14.753.500 | 39,46 | 37,00 | 37,29 | 00:00:00 | | 2006-05-05 | 39,63 | 7.467.900 | 39,88 | 39,04 | 39,04 | 00:00:00 | | 2006-05-08 | 39,26 | 5.686.400 | 39,55 | 39,23 | 39,38 | 00:00:00 | | 2006-05-09 | 38,45 | 6.328.600 | 39,32 | 38,37 | 39,24 | 00:00:00 | | 2006-05-10 | 38,20 | 6.406.900 | 38,52 | 38,00 | 38,44 | 00:00:00 | | 2006-05-11 | 36,54 | 11.517.200 | 38,11 | 36,06 | 37,99 | 00:00:00 | | 2006-05-12 | 35,65 | 8.386.700 | 36,68 | 35,47 | 36,51 | 00:00:00 | | 2006-05-15 | 36,30 | 6.910.800 | 36,34 | 35,12 | 35,75 | 00:00:00 | | 2006-05-16 | 37,06 | 9.308.700 | 37,08 | 36,18 | 36,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
