|
 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 2024-05-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 24,35 | 8.465.400 | 24,79 | 24,11 | 24,76 | 00:00:00 | | 2010-07-06 | 23,61 | 14.619.900 | 24,69 | 23,47 | 24,58 | 00:00:00 | | 2010-07-07 | 24,40 | 9.035.900 | 24,45 | 23,52 | 23,66 | 00:00:00 | | 2010-07-08 | 24,84 | 10.493.200 | 24,93 | 24,39 | 24,56 | 00:00:00 | | 2010-07-09 | 25,30 | 7.087.100 | 25,34 | 24,84 | 24,88 | 00:00:00 | | 2010-07-12 | 25,27 | 6.453.100 | 25,52 | 24,98 | 25,27 | 00:00:00 | | 2010-07-13 | 25,94 | 7.960.600 | 26,07 | 25,47 | 25,56 | 00:00:00 | | 2010-07-14 | 26,00 | 5.958.100 | 26,15 | 25,75 | 25,86 | 00:00:00 | | 2010-07-15 | 26,13 | 6.291.700 | 26,18 | 25,64 | 26,08 | 00:00:00 | | 2010-07-16 | 25,35 | 9.791.900 | 26,44 | 25,27 | 26,20 | 00:00:00 | | 2010-07-19 | 25,49 | 7.269.600 | 25,71 | 25,08 | 25,38 | 00:00:00 | | 2010-07-20 | 25,77 | 7.418.000 | 25,79 | 24,85 | 25,00 | 00:00:00 | | 2010-07-21 | 25,17 | 12.038.900 | 25,98 | 25,13 | 25,80 | 00:00:00 | | 2010-07-22 | 25,15 | 19.423.000 | 25,26 | 24,35 | 24,79 | 00:00:00 | | 2010-07-23 | 25,38 | 8.948.900 | 25,50 | 24,94 | 25,16 | 00:00:00 | | 2010-07-26 | 25,39 | 9.751.000 | 25,57 | 24,98 | 25,27 | 00:00:00 | | 2010-07-27 | 25,18 | 8.599.700 | 25,59 | 24,95 | 25,59 | 00:00:00 | | 2010-07-28 | 24,99 | 7.716.200 | 25,36 | 24,81 | 25,22 | 00:00:00 | | 2010-07-29 | 24,82 | 6.706.400 | 25,20 | 24,36 | 25,07 | 00:00:00 | | 2010-07-30 | 24,85 | 7.841.200 | 24,95 | 24,25 | 24,45 | 00:00:00 | | 2010-08-02 | 24,68 | 8.305.600 | 25,06 | 24,62 | 25,02 | 00:00:00 | | 2010-08-03 | 24,72 | 7.189.000 | 24,86 | 24,37 | 24,68 | 00:00:00 | | 2010-08-04 | 25,18 | 7.330.300 | 25,24 | 24,69 | 24,84 | 00:00:00 | | 2010-08-05 | 25,18 | 7.672.300 | 25,24 | 24,76 | 25,03 | 00:00:00 | | 2010-08-06 | 25,33 | 7.490.900 | 25,37 | 24,75 | 24,79 | 00:00:00 | | 2010-08-09 | 25,66 | 5.178.800 | 25,72 | 25,39 | 25,39 | 00:00:00 | | 2010-08-10 | 25,40 | 6.450.500 | 25,60 | 25,11 | 25,47 | 00:00:00 | | 2010-08-11 | 24,66 | 9.224.800 | 24,96 | 24,35 | 24,91 | 00:00:00 | | 2010-08-12 | 24,46 | 5.982.000 | 24,61 | 24,26 | 24,31 | 00:00:00 | | 2010-08-13 | 23,99 | 6.097.100 | 24,37 | 23,95 | 24,31 | 00:00:00 | | 2010-08-16 | 23,82 | 7.362.200 | 24,15 | 23,67 | 23,87 | 00:00:00 | | 2010-08-17 | 24,30 | 7.030.700 | 24,59 | 23,84 | 23,93 | 00:00:00 | | 2010-08-18 | 24,50 | 6.437.700 | 24,80 | 23,81 | 24,14 | 00:00:00 | | 2010-08-19 | 24,04 | 6.749.800 | 24,52 | 23,86 | 24,33 | 00:00:00 | | 2010-08-20 | 24,05 | 5.454.800 | 24,11 | 23,76 | 24,02 | 00:00:00 | | 2010-08-23 | 23,68 | 6.615.000 | 24,33 | 23,68 | 24,12 | 00:00:00 | | 2010-08-24 | 22,82 | 13.907.500 | 23,30 | 22,70 | 23,30 | 00:00:00 | | 2010-08-25 | 23,36 | 9.903.400 | 23,48 | 22,50 | 22,60 | 00:00:00 | | 2010-08-26 | 23,27 | 7.530.000 | 23,62 | 23,18 | 23,41 | 00:00:00 | | 2010-08-27 | 23,47 | 6.054.500 | 23,58 | 22,91 | 23,38 | 00:00:00 | | 2010-08-30 | 23,43 | 5.963.000 | 23,64 | 23,37 | 23,45 | 00:00:00 | | 2010-08-31 | 22,98 | 10.568.300 | 23,48 | 22,69 | 23,20 | 00:00:00 | | 2010-09-01 | 23,68 | 7.182.600 | 23,77 | 23,03 | 23,18 | 00:00:00 | | 2010-09-02 | 24,66 | 11.966.200 | 24,68 | 23,55 | 23,66 | 00:00:00 | | 2010-09-03 | 25,07 | 5.886.700 | 25,19 | 24,72 | 24,98 | 00:00:00 | | 2010-09-07 | 24,87 | 6.415.200 | 25,04 | 24,67 | 24,89 | 00:00:00 | | 2010-09-08 | 24,78 | 6.102.700 | 25,10 | 24,69 | 24,89 | 00:00:00 | | 2010-09-09 | 24,83 | 5.164.600 | 24,97 | 24,53 | 24,97 | 00:00:00 | | 2010-09-10 | 25,40 | 6.399.300 | 25,44 | 24,85 | 24,94 | 00:00:00 | | 2010-09-13 | 25,75 | 8.682.300 | 26,00 | 25,55 | 25,55 | 00:00:00 | | 2010-09-14 | 25,78 | 6.126.600 | 25,87 | 25,53 | 25,70 | 00:00:00 | | 2010-09-15 | 25,75 | 5.575.600 | 25,78 | 25,43 | 25,59 | 00:00:00 | | 2010-09-16 | 25,73 | 4.184.200 | 25,83 | 25,45 | 25,63 | 00:00:00 | | 2010-09-17 | 25,53 | 8.347.400 | 25,88 | 25,43 | 25,85 | 00:00:00 | | 2010-09-20 | 26,28 | 6.612.600 | 26,34 | 25,54 | 25,61 | 00:00:00 | | 2010-09-21 | 26,16 | 7.179.100 | 26,34 | 25,98 | 26,21 | 00:00:00 | | 2010-09-22 | 25,93 | 6.124.200 | 26,45 | 25,83 | 26,24 | 00:00:00 | | 2010-09-23 | 25,45 | 7.034.200 | 26,18 | 25,37 | 25,65 | 00:00:00 | | 2010-09-24 | 26,13 | 11.601.900 | 26,20 | 25,82 | 25,85 | 00:00:00 | | 2010-09-27 | 26,15 | 7.616.000 | 26,38 | 26,03 | 26,03 | 00:00:00 | | 2010-09-28 | 26,14 | 7.484.500 | 26,57 | 25,72 | 26,37 | 00:00:00 | | 2010-09-29 | 25,80 | 6.533.000 | 26,20 | 25,64 | 26,18 | 00:00:00 | | 2010-09-30 | 25,55 | 8.370.300 | 26,10 | 25,38 | 25,93 | 00:00:00 | | 2010-10-01 | 25,94 | 8.727.700 | 26,08 | 25,54 | 25,89 | 00:00:00 | | 2010-10-04 | 25,69 | 5.455.300 | 25,94 | 25,37 | 25,80 | 00:00:00 | | 2010-10-05 | 26,25 | 7.143.600 | 26,39 | 25,95 | 26,07 | 00:00:00 | | 2010-10-06 | 26,10 | 7.399.000 | 26,22 | 25,74 | 26,08 | 00:00:00 | | 2010-10-07 | 26,07 | 5.190.200 | 26,22 | 25,82 | 26,11 | 00:00:00 | | 2010-10-08 | 26,07 | 4.611.200 | 26,30 | 25,67 | 26,09 | 00:00:00 | | 2010-10-11 | 25,99 | 5.742.200 | 26,40 | 25,87 | 25,99 | 00:00:00 | | 2010-10-12 | 27,14 | 14.510.100 | 27,30 | 25,90 | 26,00 | 00:00:00 | | 2010-10-13 | 27,26 | 7.181.900 | 27,35 | 26,89 | 27,23 | 00:00:00 | | 2010-10-14 | 27,43 | 7.300.800 | 27,76 | 27,14 | 27,14 | 00:00:00 | | 2010-10-15 | 27,54 | 5.911.900 | 27,60 | 27,17 | 27,60 | 00:00:00 | | 2010-10-18 | 27,35 | 5.482.400 | 27,54 | 27,18 | 27,44 | 00:00:00 | | 2010-10-19 | 27,08 | 6.808.300 | 27,48 | 26,84 | 27,25 | 00:00:00 | | 2010-10-20 | 27,45 | 6.678.000 | 27,72 | 27,03 | 27,08 | 00:00:00 | | 2010-10-21 | 27,29 | 5.317.300 | 27,81 | 27,02 | 27,48 | 00:00:00 | | 2010-10-22 | 28,49 | 11.385.400 | 28,61 | 27,03 | 27,04 | 00:00:00 | | 2010-10-25 | 28,39 | 5.698.200 | 28,80 | 28,34 | 28,55 | 00:00:00 | | 2010-10-26 | 28,53 | 4.756.800 | 28,61 | 28,12 | 28,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
