|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 44,06 | 5.737.600 | 45,63 | 43,94 | 45,25 | 00:00:00 | | 2000-12-14 | 43,56 | 7.126.800 | 44,63 | 43,44 | 44,25 | 00:00:00 | | 2000-12-15 | 41,88 | 16.246.400 | 43,50 | 41,38 | 43,38 | 00:00:00 | | 2000-12-18 | 43,56 | 8.325.200 | 44,06 | 41,63 | 42,19 | 00:00:00 | | 2000-12-19 | 45,13 | 9.784.400 | 45,94 | 43,63 | 43,69 | 00:00:00 | | 2000-12-20 | 44,00 | 10.822.400 | 44,88 | 43,56 | 44,81 | 00:00:00 | | 2000-12-21 | 44,94 | 8.255.200 | 46,00 | 43,63 | 44,00 | 00:00:00 | | 2000-12-22 | 45,25 | 7.172.000 | 45,88 | 44,25 | 45,38 | 00:00:00 | | 2000-12-26 | 45,00 | 4.213.600 | 45,50 | 44,25 | 45,31 | 00:00:00 | | 2000-12-27 | 44,25 | 9.980.000 | 45,13 | 44,06 | 44,56 | 00:00:00 | | 2000-12-28 | 44,38 | 7.661.200 | 44,63 | 43,56 | 44,06 | 00:00:00 | | 2000-12-29 | 44,25 | 5.636.400 | 45,19 | 43,94 | 44,50 | 00:00:00 | | 2001-01-02 | 42,06 | 8.230.000 | 44,19 | 41,31 | 43,92 | 00:00:00 | | 2001-01-03 | 43,25 | 12.011.200 | 44,25 | 40,69 | 42,00 | 00:00:00 | | 2001-01-04 | 41,13 | 12.086.400 | 42,88 | 40,38 | 42,81 | 00:00:00 | | 2001-01-05 | 41,75 | 14.037.600 | 43,19 | 41,69 | 42,44 | 00:00:00 | | 2001-01-08 | 42,44 | 7.720.800 | 42,94 | 41,25 | 41,25 | 00:00:00 | | 2001-01-09 | 41,75 | 4.434.800 | 43,25 | 41,69 | 42,56 | 00:00:00 | | 2001-01-10 | 44,00 | 10.265.200 | 44,31 | 41,00 | 41,25 | 00:00:00 | | 2001-01-11 | 44,31 | 6.029.200 | 44,63 | 43,50 | 43,50 | 00:00:00 | | 2001-01-12 | 44,75 | 8.326.400 | 44,75 | 43,56 | 43,69 | 00:00:00 | | 2001-01-16 | 44,81 | 5.715.600 | 45,63 | 44,25 | 44,25 | 00:00:00 | | 2001-01-17 | 44,81 | 5.899.200 | 45,63 | 44,38 | 44,94 | 00:00:00 | | 2001-01-18 | 45,44 | 6.211.200 | 45,81 | 44,88 | 45,31 | 00:00:00 | | 2001-01-19 | 46,31 | 7.915.200 | 46,75 | 44,88 | 45,06 | 00:00:00 | | 2001-01-22 | 45,25 | 5.612.400 | 46,63 | 44,75 | 46,50 | 00:00:00 | | 2001-01-23 | 46,38 | 4.924.400 | 46,56 | 45,00 | 45,06 | 00:00:00 | | 2001-01-24 | 43,38 | 12.416.800 | 46,63 | 42,75 | 46,50 | 00:00:00 | | 2001-01-25 | 42,81 | 9.895.600 | 43,94 | 41,81 | 43,56 | 00:00:00 | | 2001-01-26 | 45,63 | 11.322.000 | 45,81 | 44,50 | 44,56 | 00:00:00 | | 2001-01-29 | 49,25 | 23.510.000 | 49,38 | 45,50 | 45,69 | 00:00:00 | | 2001-01-30 | 48,75 | 9.260.800 | 48,88 | 47,25 | 48,69 | 00:00:00 | | 2001-01-31 | 49,94 | 15.965.600 | 50,06 | 48,69 | 48,69 | 00:00:00 | | 2001-02-01 | 49,06 | 10.325.200 | 49,69 | 48,25 | 49,38 | 00:00:00 | | 2001-02-02 | 47,88 | 11.813.200 | 48,88 | 47,63 | 48,38 | 00:00:00 | | 2001-02-05 | 47,94 | 8.310.800 | 48,50 | 46,31 | 47,81 | 00:00:00 | | 2001-02-06 | 49,88 | 13.702.000 | 50,00 | 47,81 | 48,00 | 00:00:00 | | 2001-02-07 | 49,88 | 7.088.800 | 50,06 | 49,06 | 49,13 | 00:00:00 | | 2001-02-08 | 48,63 | 13.766.800 | 51,31 | 48,19 | 49,88 | 00:00:00 | | 2001-02-09 | 48,31 | 5.760.000 | 49,19 | 47,81 | 48,13 | 00:00:00 | | 2001-02-12 | 50,00 | 6.804.400 | 50,13 | 48,31 | 48,31 | 00:00:00 | | 2001-02-13 | 48,63 | 8.605.600 | 50,81 | 48,63 | 49,56 | 00:00:00 | | 2001-02-14 | 47,88 | 9.108.800 | 49,31 | 47,50 | 48,75 | 00:00:00 | | 2001-02-15 | 49,25 | 5.857.600 | 49,44 | 48,00 | 48,13 | 00:00:00 | | 2001-02-16 | 48,94 | 4.296.800 | 49,75 | 48,25 | 48,50 | 00:00:00 | | 2001-02-20 | 48,31 | 7.339.200 | 50,25 | 48,25 | 49,25 | 00:00:00 | | 2001-02-21 | 47,88 | 9.532.400 | 49,31 | 46,88 | 47,94 | 00:00:00 | | 2001-02-22 | 47,38 | 6.440.000 | 48,63 | 46,75 | 48,38 | 00:00:00 | | 2001-02-23 | 47,69 | 9.052.000 | 48,00 | 46,25 | 47,38 | 00:00:00 | | 2001-02-26 | 47,81 | 7.110.000 | 48,50 | 47,63 | 47,69 | 00:00:00 | | 2001-02-27 | 48,25 | 8.163.600 | 48,81 | 47,50 | 47,75 | 00:00:00 | | 2001-02-28 | 47,63 | 10.235.200 | 48,50 | 47,38 | 48,38 | 00:00:00 | | 2001-03-01 | 47,56 | 9.536.400 | 48,00 | 46,31 | 47,50 | 00:00:00 | | 2001-03-02 | 47,50 | 22.872.000 | 49,06 | 47,50 | 48,00 | 00:00:00 | | 2001-03-05 | 46,69 | 6.681.200 | 47,56 | 46,06 | 47,50 | 00:00:00 | | 2001-03-06 | 46,75 | 7.599.200 | 47,25 | 46,25 | 46,81 | 00:00:00 | | 2001-03-07 | 46,19 | 8.048.800 | 47,06 | 45,89 | 46,81 | 00:00:00 | | 2001-03-08 | 47,56 | 9.327.600 | 47,63 | 46,13 | 46,38 | 00:00:00 | | 2001-03-09 | 47,13 | 5.452.000 | 47,75 | 46,81 | 47,56 | 00:00:00 | | 2001-03-12 | 44,94 | 9.136.800 | 46,94 | 44,75 | 46,88 | 00:00:00 | | 2001-03-13 | 44,75 | 13.229.200 | 45,25 | 42,50 | 45,25 | 00:00:00 | | 2001-03-14 | 43,25 | 8.810.800 | 44,44 | 42,63 | 43,75 | 00:00:00 | | 2001-03-15 | 43,69 | 6.335.200 | 44,38 | 43,13 | 43,88 | 00:00:00 | | 2001-03-16 | 43,81 | 10.379.200 | 44,00 | 42,44 | 42,61 | 00:00:00 | | 2001-03-19 | 44,31 | 7.161.200 | 44,56 | 43,56 | 43,81 | 00:00:00 | | 2001-03-20 | 43,25 | 9.308.800 | 45,25 | 43,25 | 44,44 | 00:00:00 | | 2001-03-21 | 40,94 | 12.766.400 | 43,38 | 40,88 | 43,31 | 00:00:00 | | 2001-03-22 | 40,06 | 18.604.400 | 41,81 | 38,56 | 41,75 | 00:00:00 | | 2001-03-23 | 40,88 | 11.895.200 | 41,25 | 39,44 | 40,75 | 00:00:00 | | 2001-03-26 | 41,63 | 11.600.800 | 42,50 | 41,19 | 41,38 | 00:00:00 | | 2001-03-27 | 40,69 | 12.337.600 | 42,25 | 40,25 | 42,13 | 00:00:00 | | 2001-03-28 | 41,19 | 9.723.200 | 41,56 | 40,19 | 40,56 | 00:00:00 | | 2001-03-29 | 41,94 | 13.430.800 | 43,25 | 40,50 | 41,13 | 00:00:00 | | 2001-03-30 | 42,44 | 11.413.600 | 43,56 | 41,94 | 42,06 | 00:00:00 | | 2001-04-02 | 43,00 | 8.114.400 | 43,56 | 42,50 | 42,56 | 00:00:00 | | 2001-04-03 | 41,75 | 9.836.800 | 43,19 | 41,63 | 42,75 | 00:00:00 | | 2001-04-04 | 40,94 | 13.303.200 | 41,63 | 40,50 | 41,25 | 00:00:00 | | 2001-04-05 | 40,94 | 12.366.400 | 42,13 | 40,06 | 41,56 | 00:00:00 | | 2001-04-06 | 37,25 | 34.512.400 | 40,19 | 36,31 | 40,19 | 00:00:00 | | 2001-04-09 | 38,63 | 19.867.200 | 38,76 | 37,40 | 37,50 | 00:00:00 | | 2001-04-10 | 40,00 | 12.914.800 | 40,37 | 38,90 | 39,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
