|
 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 | | 2011-06-15 | 34,86 | 4.970.700 | 35,31 | 34,70 | 34,79 | 00:00:00 | | 2011-06-16 | 35,14 | 6.525.300 | 35,35 | 34,74 | 34,76 | 00:00:00 | | 2011-06-17 | 35,44 | 6.842.100 | 35,81 | 35,22 | 35,56 | 00:00:00 | | 2011-06-20 | 35,83 | 5.771.000 | 36,02 | 35,15 | 35,35 | 00:00:00 | | 2011-06-21 | 36,73 | 6.716.300 | 36,85 | 35,78 | 36,01 | 00:00:00 | | 2011-06-22 | 37,28 | 9.019.400 | 37,52 | 36,39 | 36,60 | 00:00:00 | | 2011-06-23 | 37,73 | 9.672.000 | 37,74 | 36,81 | 36,87 | 00:00:00 | | 2011-06-24 | 37,35 | 5.085.300 | 37,90 | 37,23 | 37,67 | 00:00:00 | | 2011-06-27 | 37,99 | 6.054.400 | 38,02 | 37,02 | 37,22 | 00:00:00 | | 2011-06-28 | 39,25 | 8.981.500 | 39,27 | 37,87 | 38,00 | 00:00:00 | | 2011-06-29 | 39,43 | 7.013.300 | 39,75 | 39,12 | 39,23 | 00:00:00 | | 2011-06-30 | 39,49 | 5.500.600 | 39,79 | 39,42 | 39,69 | 00:00:00 | | 2011-07-01 | 40,19 | 6.439.100 | 40,26 | 39,50 | 39,62 | 00:00:00 | | 2011-07-05 | 40,95 | 7.263.100 | 41,11 | 39,77 | 40,17 | 00:00:00 | | 2011-07-06 | 40,42 | 6.206.300 | 40,90 | 40,36 | 40,83 | 00:00:00 | | 2011-07-07 | 40,32 | 10.829.400 | 40,50 | 39,43 | 39,90 | 00:00:00 | | 2011-07-08 | 40,35 | 5.606.100 | 40,40 | 39,82 | 39,86 | 00:00:00 | | 2011-07-11 | 39,74 | 5.631.400 | 40,29 | 39,45 | 39,98 | 00:00:00 | | 2011-07-12 | 39,57 | 5.874.000 | 40,28 | 39,53 | 39,79 | 00:00:00 | | 2011-07-13 | 39,58 | 5.620.300 | 40,25 | 39,50 | 39,81 | 00:00:00 | | 2011-07-14 | 39,13 | 6.694.700 | 39,82 | 38,90 | 39,55 | 00:00:00 | | 2011-07-15 | 39,80 | 6.657.700 | 39,80 | 39,08 | 39,15 | 00:00:00 | | 2011-07-18 | 39,40 | 4.357.200 | 39,88 | 39,16 | 39,52 | 00:00:00 | | 2011-07-19 | 40,32 | 5.751.400 | 40,36 | 39,71 | 39,81 | 00:00:00 | | 2011-07-20 | 39,83 | 5.578.100 | 40,22 | 39,28 | 40,21 | 00:00:00 | | 2011-07-21 | 40,38 | 6.191.300 | 40,60 | 39,74 | 40,04 | 00:00:00 | | 2011-07-22 | 40,35 | 3.195.000 | 40,72 | 40,25 | 40,51 | 00:00:00 | | 2011-07-25 | 40,40 | 5.042.000 | 40,45 | 39,92 | 40,12 | 00:00:00 | | 2011-07-26 | 40,18 | 5.376.200 | 40,50 | 40,00 | 40,49 | 00:00:00 | | 2011-07-27 | 38,97 | 7.452.100 | 40,90 | 38,90 | 40,60 | 00:00:00 | | 2011-07-28 | 39,98 | 14.627.700 | 40,65 | 39,40 | 39,88 | 00:00:00 | | 2011-07-29 | 40,09 | 15.588.700 | 40,89 | 39,24 | 39,89 | 00:00:00 | | 2011-08-01 | 39,80 | 8.122.800 | 40,77 | 39,30 | 40,44 | 00:00:00 | | 2011-08-02 | 38,61 | 8.081.300 | 39,66 | 38,58 | 39,41 | 00:00:00 | | 2011-08-03 | 39,28 | 7.426.300 | 39,32 | 37,97 | 38,61 | 00:00:00 | | 2011-08-04 | 36,90 | 10.174.200 | 39,16 | 36,89 | 38,75 | 00:00:00 | | 2011-08-05 | 36,72 | 13.406.300 | 37,63 | 35,56 | 37,18 | 00:00:00 | | 2011-08-08 | 34,05 | 17.240.600 | 36,52 | 34,04 | 36,15 | 00:00:00 | | 2011-08-09 | 36,04 | 16.099.900 | 36,04 | 33,72 | 34,35 | 00:00:00 | | 2011-08-10 | 34,76 | 14.127.800 | 35,96 | 34,61 | 35,32 | 00:00:00 | | 2011-08-11 | 37,11 | 11.582.100 | 37,54 | 34,83 | 35,04 | 00:00:00 | | 2011-08-12 | 37,36 | 6.482.600 | 37,57 | 36,72 | 37,17 | 00:00:00 | | 2011-08-15 | 38,42 | 7.823.000 | 38,47 | 37,52 | 37,52 | 00:00:00 | | 2011-08-16 | 38,89 | 11.313.200 | 39,18 | 37,76 | 38,11 | 00:00:00 | | 2011-08-17 | 38,70 | 6.360.600 | 39,51 | 38,08 | 39,00 | 00:00:00 | | 2011-08-18 | 34,75 | 21.488.600 | 37,31 | 34,14 | 37,29 | 00:00:00 | | 2011-08-19 | 35,10 | 12.794.900 | 36,15 | 34,38 | 34,76 | 00:00:00 | | 2011-08-22 | 34,89 | 8.954.000 | 36,38 | 34,75 | 36,00 | 00:00:00 | | 2011-08-23 | 36,73 | 9.308.200 | 36,78 | 35,00 | 35,18 | 00:00:00 | | 2011-08-24 | 37,37 | 7.857.300 | 37,46 | 36,38 | 36,58 | 00:00:00 | | 2011-08-25 | 36,42 | 6.114.800 | 37,80 | 36,25 | 37,37 | 00:00:00 | | 2011-08-26 | 37,39 | 8.195.200 | 37,67 | 35,73 | 36,32 | 00:00:00 | | 2011-08-29 | 38,05 | 4.749.400 | 38,08 | 37,57 | 37,80 | 00:00:00 | | 2011-08-30 | 38,50 | 5.165.800 | 38,75 | 37,76 | 37,95 | 00:00:00 | | 2011-08-31 | 38,62 | 7.296.700 | 39,28 | 38,33 | 38,63 | 00:00:00 | | 2011-09-01 | 38,19 | 5.791.400 | 39,09 | 38,05 | 38,84 | 00:00:00 | | 2011-09-02 | 37,49 | 4.881.200 | 38,05 | 37,34 | 37,68 | 00:00:00 | | 2011-09-06 | 37,75 | 6.135.000 | 37,84 | 36,42 | 36,52 | 00:00:00 | | 2011-09-07 | 39,18 | 8.398.900 | 39,37 | 37,96 | 38,19 | 00:00:00 | | 2011-09-08 | 38,92 | 7.886.900 | 39,39 | 38,69 | 38,98 | 00:00:00 | | 2011-09-09 | 37,31 | 10.514.600 | 38,75 | 37,05 | 38,62 | 00:00:00 | | 2011-09-12 | 37,65 | 8.122.500 | 37,88 | 36,69 | 36,69 | 00:00:00 | | 2011-09-13 | 38,19 | 6.159.400 | 38,31 | 37,67 | 37,71 | 00:00:00 | | 2011-09-14 | 38,55 | 9.081.300 | 39,00 | 37,83 | 38,50 | 00:00:00 | | 2011-09-15 | 39,07 | 7.575.600 | 39,50 | 38,91 | 39,00 | 00:00:00 | | 2011-09-16 | 39,20 | 9.350.700 | 39,39 | 38,67 | 39,22 | 00:00:00 | | 2011-09-19 | 41,16 | 10.671.300 | 41,41 | 38,81 | 38,88 | 00:00:00 | | 2011-09-20 | 41,08 | 8.998.200 | 42,00 | 40,44 | 41,10 | 00:00:00 | | 2011-09-21 | 39,90 | 7.848.700 | 41,50 | 39,87 | 41,00 | 00:00:00 | | 2011-09-22 | 38,61 | 10.698.300 | 39,41 | 37,75 | 38,99 | 00:00:00 | | 2011-09-23 | 38,71 | 8.106.700 | 39,47 | 38,00 | 38,23 | 00:00:00 | | 2011-09-26 | 39,49 | 8.284.100 | 39,53 | 38,00 | 38,89 | 00:00:00 | | 2011-09-27 | 39,85 | 6.383.300 | 40,84 | 39,60 | 40,14 | 00:00:00 | | 2011-09-28 | 39,43 | 6.071.600 | 40,41 | 39,32 | 40,00 | 00:00:00 | | 2011-09-29 | 38,17 | 12.527.000 | 40,49 | 36,95 | 40,21 | 00:00:00 | | 2011-09-30 | 37,29 | 8.521.600 | 38,33 | 37,20 | 37,64 | 00:00:00 | | 2011-10-03 | 36,20 | 13.810.000 | 37,06 | 36,05 | 36,85 | 00:00:00 | | 2011-10-04 | 37,25 | 12.344.600 | 37,31 | 35,12 | 35,56 | 00:00:00 | | 2011-10-05 | 38,05 | 8.808.100 | 38,32 | 36,84 | 37,44 | 00:00:00 | | 2011-10-06 | 38,50 | 5.732.100 | 38,73 | 37,69 | 38,13 | 00:00:00 | | 2011-10-07 | 39,26 | 8.405.500 | 39,89 | 38,56 | 38,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
