|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 37,06 | 9.308.700 | 37,08 | 36,18 | 36,38 | 00:00:00 | | 2006-05-17 | 36,41 | 6.988.900 | 36,88 | 36,17 | 36,80 | 00:00:00 | | 2006-05-18 | 35,98 | 6.683.000 | 36,50 | 35,93 | 36,45 | 00:00:00 | | 2006-05-19 | 36,33 | 10.900.800 | 36,55 | 35,77 | 35,91 | 00:00:00 | | 2006-05-22 | 36,23 | 6.652.000 | 36,85 | 35,88 | 36,76 | 00:00:00 | | 2006-05-23 | 35,59 | 4.862.600 | 36,55 | 35,59 | 36,30 | 00:00:00 | | 2006-05-24 | 35,21 | 9.358.900 | 35,67 | 34,60 | 35,26 | 00:00:00 | | 2006-05-25 | 35,44 | 6.184.200 | 35,92 | 35,04 | 35,39 | 00:00:00 | | 2006-05-26 | 35,43 | 3.254.900 | 35,75 | 35,21 | 35,64 | 00:00:00 | | 2006-05-30 | 34,93 | 5.164.200 | 35,40 | 34,68 | 35,31 | 00:00:00 | | 2006-05-31 | 35,65 | 6.244.300 | 35,68 | 34,88 | 34,93 | 00:00:00 | | 2006-06-01 | 36,21 | 8.616.600 | 36,30 | 35,49 | 35,49 | 00:00:00 | | 2006-06-02 | 35,99 | 5.132.300 | 36,31 | 35,55 | 36,20 | 00:00:00 | | 2006-06-05 | 35,38 | 5.053.200 | 36,18 | 35,35 | 35,84 | 00:00:00 | | 2006-06-06 | 35,27 | 5.769.700 | 35,56 | 34,91 | 35,50 | 00:00:00 | | 2006-06-07 | 35,71 | 5.825.900 | 35,99 | 35,12 | 35,31 | 00:00:00 | | 2006-06-08 | 36,24 | 9.456.000 | 36,44 | 35,25 | 35,50 | 00:00:00 | | 2006-06-09 | 35,89 | 5.300.200 | 36,49 | 35,82 | 36,13 | 00:00:00 | | 2006-06-12 | 35,42 | 4.806.200 | 36,03 | 35,38 | 35,90 | 00:00:00 | | 2006-06-13 | 35,15 | 7.186.400 | 35,75 | 35,04 | 35,26 | 00:00:00 | | 2006-06-14 | 35,87 | 5.877.400 | 35,89 | 34,93 | 35,08 | 00:00:00 | | 2006-06-15 | 36,79 | 5.366.800 | 36,88 | 35,52 | 35,92 | 00:00:00 | | 2006-06-16 | 36,61 | 7.366.900 | 36,98 | 36,35 | 36,59 | 00:00:00 | | 2006-06-19 | 35,96 | 4.854.700 | 36,80 | 35,73 | 36,80 | 00:00:00 | | 2006-06-20 | 35,83 | 4.734.800 | 36,40 | 35,69 | 35,87 | 00:00:00 | | 2006-06-21 | 36,42 | 4.987.200 | 36,83 | 35,92 | 36,00 | 00:00:00 | | 2006-06-22 | 36,09 | 3.711.200 | 36,55 | 35,79 | 36,50 | 00:00:00 | | 2006-06-23 | 36,50 | 5.002.900 | 37,02 | 36,03 | 36,06 | 00:00:00 | | 2006-06-26 | 36,49 | 3.694.600 | 36,87 | 36,30 | 36,69 | 00:00:00 | | 2006-06-27 | 35,74 | 5.352.700 | 36,58 | 35,67 | 36,33 | 00:00:00 | | 2006-06-28 | 35,73 | 4.530.500 | 35,90 | 35,42 | 35,78 | 00:00:00 | | 2006-06-29 | 37,97 | 8.923.200 | 38,00 | 35,95 | 36,04 | 00:00:00 | | 2006-06-30 | 37,76 | 5.741.300 | 38,02 | 37,67 | 37,98 | 00:00:00 | | 2006-07-03 | 38,02 | 1.988.600 | 38,33 | 37,93 | 37,96 | 00:00:00 | | 2006-07-05 | 37,56 | 4.349.200 | 37,92 | 37,06 | 37,78 | 00:00:00 | | 2006-07-06 | 37,88 | 4.085.500 | 38,00 | 37,45 | 37,71 | 00:00:00 | | 2006-07-07 | 36,04 | 16.224.400 | 36,14 | 35,10 | 35,92 | 00:00:00 | | 2006-07-10 | 35,63 | 5.663.300 | 36,24 | 35,52 | 36,10 | 00:00:00 | | 2006-07-11 | 35,98 | 5.488.200 | 36,09 | 35,11 | 35,47 | 00:00:00 | | 2006-07-12 | 34,43 | 11.790.400 | 35,99 | 34,09 | 35,99 | 00:00:00 | | 2006-07-13 | 34,02 | 11.933.500 | 34,52 | 33,60 | 34,27 | 00:00:00 | | 2006-07-14 | 33,66 | 8.312.500 | 34,03 | 33,27 | 33,96 | 00:00:00 | | 2006-07-17 | 34,24 | 7.103.400 | 34,43 | 33,10 | 33,46 | 00:00:00 | | 2006-07-18 | 33,40 | 13.384.000 | 34,38 | 32,93 | 34,11 | 00:00:00 | | 2006-07-19 | 33,84 | 7.131.300 | 34,12 | 33,25 | 33,65 | 00:00:00 | | 2006-07-20 | 33,41 | 7.091.700 | 34,42 | 33,29 | 34,31 | 00:00:00 | | 2006-07-21 | 33,79 | 8.332.500 | 34,09 | 33,06 | 33,14 | 00:00:00 | | 2006-07-24 | 34,71 | 6.849.200 | 34,75 | 33,80 | 33,89 | 00:00:00 | | 2006-07-25 | 35,40 | 7.984.200 | 35,49 | 34,49 | 34,51 | 00:00:00 | | 2006-07-26 | 34,02 | 11.721.100 | 35,08 | 33,80 | 34,95 | 00:00:00 | | 2006-07-27 | 33,58 | 5.355.800 | 34,49 | 33,45 | 34,15 | 00:00:00 | | 2006-07-28 | 34,03 | 5.769.500 | 34,44 | 33,66 | 33,67 | 00:00:00 | | 2006-07-31 | 34,23 | 4.661.300 | 34,49 | 33,66 | 33,93 | 00:00:00 | | 2006-08-01 | 32,96 | 13.570.200 | 33,99 | 32,40 | 33,99 | 00:00:00 | | 2006-08-02 | 33,30 | 19.048.100 | 33,71 | 32,75 | 32,75 | 00:00:00 | | 2006-08-03 | 30,64 | 57.480.000 | 31,54 | 28,72 | 29,09 | 00:00:00 | | 2006-08-04 | 30,61 | 15.962.800 | 31,21 | 30,28 | 31,14 | 00:00:00 | | 2006-08-07 | 30,80 | 13.241.600 | 31,21 | 30,46 | 30,50 | 00:00:00 | | 2006-08-08 | 30,34 | 8.841.700 | 31,12 | 30,23 | 31,09 | 00:00:00 | | 2006-08-09 | 29,55 | 16.028.000 | 30,68 | 29,37 | 30,59 | 00:00:00 | | 2006-08-10 | 29,96 | 13.465.600 | 30,07 | 29,37 | 29,50 | 00:00:00 | | 2006-08-11 | 29,90 | 8.098.100 | 29,95 | 29,57 | 29,85 | 00:00:00 | | 2006-08-14 | 29,96 | 7.351.300 | 30,33 | 29,87 | 30,25 | 00:00:00 | | 2006-08-15 | 30,19 | 5.928.600 | 30,39 | 29,89 | 30,29 | 00:00:00 | | 2006-08-16 | 30,64 | 6.607.600 | 30,69 | 29,97 | 30,37 | 00:00:00 | | 2006-08-17 | 31,29 | 9.116.600 | 31,34 | 30,29 | 30,53 | 00:00:00 | | 2006-08-18 | 31,12 | 7.540.700 | 31,45 | 30,87 | 31,40 | 00:00:00 | | 2006-08-21 | 30,68 | 4.581.600 | 30,94 | 30,50 | 30,78 | 00:00:00 | | 2006-08-22 | 30,17 | 6.675.500 | 30,80 | 29,95 | 30,56 | 00:00:00 | | 2006-08-23 | 29,69 | 8.465.400 | 30,21 | 29,59 | 30,03 | 00:00:00 | | 2006-08-24 | 29,63 | 6.671.100 | 29,91 | 29,49 | 29,84 | 00:00:00 | | 2006-08-25 | 29,95 | 6.867.600 | 30,13 | 29,51 | 29,53 | 00:00:00 | | 2006-08-28 | 30,47 | 5.817.400 | 30,48 | 29,76 | 29,89 | 00:00:00 | | 2006-08-29 | 30,36 | 6.809.800 | 30,61 | 29,87 | 30,51 | 00:00:00 | | 2006-08-30 | 30,74 | 5.896.900 | 30,86 | 30,19 | 30,39 | 00:00:00 | | 2006-08-31 | 31,01 | 10.847.400 | 31,14 | 30,32 | 30,91 | 00:00:00 | | 2006-09-01 | 31,76 | 10.285.600 | 32,15 | 31,37 | 31,61 | 00:00:00 | | 2006-09-05 | 31,99 | 6.545.500 | 32,00 | 31,43 | 31,86 | 00:00:00 | | 2006-09-06 | 31,50 | 8.447.600 | 32,19 | 31,48 | 31,89 | 00:00:00 | | 2006-09-07 | 31,12 | 6.828.300 | 31,57 | 31,06 | 31,47 | 00:00:00 | | 2006-09-08 | 31,19 | 6.024.900 | 31,40 | 30,91 | 31,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
