|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 51,19 | 9.019.900 | 51,21 | 49,65 | 49,81 | 00:00:00 | | 2012-09-21 | 51,07 | 9.064.000 | 51,65 | 51,02 | 51,49 | 00:00:00 | | 2012-09-24 | 51,16 | 4.633.500 | 51,43 | 50,60 | 50,90 | 00:00:00 | | 2012-09-25 | 50,53 | 7.089.200 | 51,68 | 50,47 | 51,31 | 00:00:00 | | 2012-09-26 | 50,10 | 6.985.400 | 51,00 | 49,81 | 50,54 | 00:00:00 | | 2012-09-27 | 51,04 | 5.876.200 | 51,07 | 50,00 | 50,33 | 00:00:00 | | 2012-09-28 | 50,71 | 8.029.300 | 50,96 | 49,89 | 50,56 | 00:00:00 | | 2012-10-01 | 50,15 | 7.716.300 | 51,30 | 49,90 | 50,93 | 00:00:00 | | 2012-10-02 | 49,30 | 10.930.100 | 50,44 | 48,80 | 50,44 | 00:00:00 | | 2012-10-03 | 49,49 | 7.520.100 | 49,83 | 49,05 | 49,65 | 00:00:00 | | 2012-10-04 | 49,10 | 12.408.100 | 49,93 | 48,76 | 49,89 | 00:00:00 | | 2012-10-05 | 48,74 | 8.958.500 | 49,63 | 48,66 | 49,47 | 00:00:00 | | 2012-10-08 | 48,76 | 7.747.800 | 49,17 | 48,40 | 48,66 | 00:00:00 | | 2012-10-09 | 47,35 | 12.143.200 | 48,98 | 47,26 | 48,68 | 00:00:00 | | 2012-10-10 | 46,95 | 11.022.000 | 47,81 | 46,62 | 47,74 | 00:00:00 | | 2012-10-11 | 47,16 | 8.644.200 | 47,52 | 46,89 | 47,20 | 00:00:00 | | 2012-10-12 | 47,18 | 8.516.400 | 47,69 | 47,04 | 47,52 | 00:00:00 | | 2012-10-15 | 47,67 | 6.793.800 | 47,82 | 47,34 | 47,47 | 00:00:00 | | 2012-10-16 | 48,96 | 8.740.300 | 49,28 | 47,88 | 48,03 | 00:00:00 | | 2012-10-17 | 48,39 | 7.265.500 | 49,17 | 48,33 | 48,79 | 00:00:00 | | 2012-10-18 | 47,41 | 9.843.200 | 48,55 | 47,19 | 48,43 | 00:00:00 | | 2012-10-19 | 45,69 | 18.380.000 | 46,95 | 45,40 | 46,93 | 00:00:00 | | 2012-10-22 | 45,30 | 8.248.700 | 45,74 | 45,09 | 45,73 | 00:00:00 | | 2012-10-23 | 44,97 | 11.223.800 | 45,18 | 44,27 | 44,96 | 00:00:00 | | 2012-10-24 | 45,26 | 8.721.900 | 45,53 | 45,08 | 45,30 | 00:00:00 | | 2012-10-25 | 46,25 | 11.754.100 | 46,87 | 45,91 | 46,08 | 00:00:00 | | 2012-10-26 | 45,87 | 10.866.400 | 46,20 | 45,38 | 46,05 | 00:00:00 | | 2012-10-31 | 45,90 | 8.934.600 | 46,19 | 45,00 | 45,87 | 00:00:00 | | 2012-11-01 | 46,62 | 12.513.000 | 46,74 | 45,39 | 45,74 | 00:00:00 | | 2012-11-02 | 50,84 | 27.482.700 | 51,94 | 50,40 | 50,52 | 00:00:00 | | 2012-11-05 | 51,01 | 10.126.900 | 51,29 | 50,70 | 50,80 | 00:00:00 | | 2012-11-06 | 51,71 | 8.080.800 | 52,20 | 50,89 | 51,09 | 00:00:00 | | 2012-11-07 | 51,81 | 9.766.000 | 52,30 | 51,09 | 51,24 | 00:00:00 | | 2012-11-08 | 50,86 | 7.719.000 | 51,74 | 50,83 | 51,64 | 00:00:00 | | 2012-11-09 | 50,96 | 7.178.200 | 51,50 | 50,67 | 50,94 | 00:00:00 | | 2012-11-12 | 50,68 | 4.843.900 | 51,36 | 50,66 | 50,96 | 00:00:00 | | 2012-11-13 | 50,31 | 4.911.200 | 51,02 | 50,05 | 50,42 | 00:00:00 | | 2012-11-14 | 48,84 | 11.012.200 | 50,48 | 48,80 | 50,00 | 00:00:00 | | 2012-11-15 | 48,43 | 7.889.000 | 49,07 | 48,16 | 49,00 | 00:00:00 | | 2012-11-16 | 48,76 | 9.302.200 | 49,00 | 47,85 | 48,83 | 00:00:00 | | 2012-11-19 | 49,74 | 6.333.300 | 50,00 | 48,95 | 48,97 | 00:00:00 | | 2012-11-20 | 50,06 | 5.485.800 | 50,33 | 49,43 | 49,58 | 00:00:00 | | 2012-11-21 | 50,51 | 4.045.200 | 50,64 | 49,91 | 49,95 | 00:00:00 | | 2012-11-23 | 51,19 | 2.474.700 | 51,32 | 50,55 | 50,55 | 00:00:00 | | 2012-11-26 | 50,89 | 3.900.500 | 51,03 | 50,49 | 50,85 | 00:00:00 | | 2012-11-27 | 50,21 | 5.400.300 | 51,46 | 50,13 | 50,88 | 00:00:00 | | 2012-11-28 | 51,37 | 5.451.500 | 51,40 | 49,90 | 50,19 | 00:00:00 | | 2012-11-29 | 51,80 | 6.414.500 | 52,31 | 51,50 | 51,78 | 00:00:00 | | 2012-11-30 | 51,87 | 5.998.700 | 52,01 | 51,04 | 51,42 | 00:00:00 | | 2012-12-03 | 51,79 | 6.888.000 | 52,27 | 51,50 | 52,14 | 00:00:00 | | 2012-12-04 | 51,12 | 6.119.500 | 51,98 | 50,94 | 51,65 | 00:00:00 | | 2012-12-05 | 50,79 | 13.820.100 | 52,14 | 49,56 | 52,00 | 00:00:00 | | 2012-12-06 | 53,70 | 24.931.000 | 53,85 | 51,19 | 51,50 | 00:00:00 | | 2012-12-07 | 53,64 | 10.622.100 | 54,00 | 53,14 | 53,43 | 00:00:00 | | 2012-12-10 | 52,96 | 7.422.200 | 53,70 | 52,80 | 53,52 | 00:00:00 | | 2012-12-11 | 53,19 | 7.505.700 | 53,50 | 53,00 | 53,33 | 00:00:00 | | 2012-12-12 | 53,60 | 9.276.500 | 54,19 | 53,15 | 53,47 | 00:00:00 | | 2012-12-13 | 53,18 | 7.180.300 | 54,31 | 52,95 | 53,50 | 00:00:00 | | 2012-12-14 | 53,36 | 4.828.100 | 53,75 | 53,06 | 53,20 | 00:00:00 | | 2012-12-17 | 54,58 | 8.057.400 | 54,67 | 53,50 | 53,51 | 00:00:00 | | 2012-12-18 | 54,34 | 7.690.400 | 54,90 | 54,28 | 54,67 | 00:00:00 | | 2012-12-19 | 54,27 | 7.118.600 | 54,85 | 54,13 | 54,40 | 00:00:00 | | 2012-12-20 | 54,21 | 4.898.900 | 54,61 | 53,70 | 54,53 | 00:00:00 | | 2012-12-21 | 53,60 | 11.076.800 | 53,69 | 52,59 | 53,05 | 00:00:00 | | 2012-12-24 | 53,69 | 1.702.900 | 54,00 | 53,33 | 53,37 | 00:00:00 | | 2012-12-26 | 53,13 | 3.047.100 | 53,79 | 52,88 | 53,62 | 00:00:00 | | 2012-12-27 | 53,24 | 4.583.600 | 53,64 | 52,71 | 53,09 | 00:00:00 | | 2012-12-28 | 52,64 | 3.395.700 | 53,27 | 52,62 | 52,98 | 00:00:00 | | 2012-12-31 | 53,63 | 4.623.500 | 53,67 | 52,39 | 52,41 | 00:00:00 | | 2013-01-02 | 55,00 | 6.633.800 | 55,00 | 54,26 | 54,59 | 00:00:00 | | 2013-01-03 | 55,37 | 7.335.200 | 55,61 | 55,00 | 55,07 | 00:00:00 | | 2013-01-04 | 55,69 | 5.455.700 | 56,00 | 55,31 | 55,53 | 00:00:00 | | 2013-01-07 | 55,72 | 4.360.000 | 55,79 | 55,01 | 55,40 | 00:00:00 | | 2013-01-08 | 55,62 | 4.806.700 | 55,72 | 55,07 | 55,58 | 00:00:00 | | 2013-01-09 | 54,63 | 8.339.200 | 55,90 | 54,33 | 55,89 | 00:00:00 | | 2013-01-10 | 54,54 | 7.183.800 | 55,17 | 54,30 | 54,76 | 00:00:00 | | 2013-01-11 | 55,01 | 6.651.300 | 55,24 | 54,44 | 55,11 | 00:00:00 | | 2013-01-14 | 54,67 | 5.798.200 | 55,50 | 54,54 | 55,09 | 00:00:00 | | 2013-01-15 | 54,48 | 6.573.900 | 54,79 | 53,68 | 54,63 | 00:00:00 | | 2013-01-16 | 54,35 | 4.459.500 | 54,42 | 53,96 | 54,09 | 00:00:00 | | 2013-01-17 | 54,50 | 4.506.500 | 54,90 | 54,22 | 54,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
