|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-22 | 77,28 | 2.269.400 | 77,60 | 77,05 | 77,24 | 00:00:00 | | 2014-09-24 | 75,32 | 4.293.100 | 75,43 | 74,35 | 74,53 | 00:00:00 | | 2014-09-25 | 74,12 | 4.005.400 | 75,28 | 74,09 | 75,18 | 00:00:00 | | 2014-09-29 | 75,27 | 3.183.200 | 75,52 | 74,45 | 74,55 | 00:00:00 | | 2014-10-06 | 75,15 | 2.604.000 | 76,23 | 75,10 | 76,02 | 00:00:00 | | 2014-10-07 | 74,05 | 3.191.700 | 75,05 | 74,02 | 74,90 | 00:00:00 | | 2014-10-08 | 75,26 | 3.356.700 | 75,42 | 73,63 | 74,24 | 00:00:00 | | 2014-10-09 | 74,48 | 4.671.400 | 75,82 | 74,36 | 75,04 | 00:00:00 | | 2014-10-10 | 74,46 | 5.247.700 | 75,79 | 74,10 | 74,26 | 00:00:00 | | 2014-10-23 | 74,84 | 3.404.200 | 75,51 | 74,76 | 75,15 | 00:00:00 | | 2014-10-24 | 75,81 | 3.679.200 | 75,91 | 74,35 | 74,90 | 00:00:00 | | 2014-10-27 | 75,97 | 2.891.700 | 76,38 | 75,82 | 76,01 | 00:00:00 | | 2014-10-28 | 77,05 | 4.046.000 | 77,07 | 75,88 | 76,34 | 00:00:00 | | 2014-10-29 | 76,54 | 4.359.700 | 77,67 | 76,22 | 77,10 | 00:00:00 | | 2014-10-30 | 77,32 | 6.653.100 | 77,45 | 76,11 | 76,18 | 00:00:00 | | 2014-10-31 | 75,56 | 17.922.600 | 76,74 | 74,92 | 75,25 | 00:00:00 | | 2014-11-04 | 76,71 | 5.210.000 | 76,94 | 75,50 | 75,61 | 00:00:00 | | 2014-11-05 | 76,66 | 3.701.700 | 77,39 | 76,59 | 77,01 | 00:00:00 | | 2014-11-13 | 77,89 | 3.421.100 | 78,48 | 77,41 | 78,19 | 00:00:00 | | 2014-11-14 | 78,12 | 3.019.000 | 78,30 | 77,73 | 78,08 | 00:00:00 | | 2014-11-24 | 80,52 | 4.712.800 | 80,82 | 79,71 | 79,90 | 00:00:00 | | 2014-11-25 | 80,21 | 4.055.100 | 80,92 | 80,05 | 80,56 | 00:00:00 | | 2014-11-26 | 79,70 | 3.098.400 | 80,31 | 79,40 | 80,12 | 00:00:00 | | 2014-12-02 | 80,37 | 3.819.200 | 80,85 | 80,09 | 80,69 | 00:00:00 | | 2014-12-03 | 80,47 | 5.535.800 | 80,75 | 80,07 | 80,42 | 00:00:00 | | 2014-12-26 | 81,83 | 2.210.500 | 82,40 | 81,38 | 81,43 | 00:00:00 | | 2015-01-12 | 80,23 | 4.925.800 | 80,83 | 79,82 | 80,29 | 00:00:00 | | 2015-01-13 | 80,87 | 5.520.400 | 82,14 | 80,13 | 81,48 | 00:00:00 | | 2015-01-14 | 80,42 | 4.645.400 | 80,78 | 79,61 | 80,05 | 00:00:00 | | 2015-01-15 | 79,58 | 4.058.000 | 80,90 | 79,19 | 80,60 | 00:00:00 | | 2015-01-16 | 80,61 | 4.495.700 | 80,78 | 79,00 | 79,26 | 00:00:00 | | 2015-01-21 | 81,29 | 5.422.100 | 81,63 | 80,53 | 81,05 | 00:00:00 | | 2015-01-22 | 82,74 | 11.313.200 | 82,84 | 80,89 | 81,36 | 00:00:00 | | 2015-01-23 | 88,22 | 18.992.400 | 88,70 | 86,44 | 86,50 | 00:00:00 | | 2015-01-29 | 89,05 | 6.237.900 | 89,30 | 87,57 | 88,01 | 00:00:00 | | 2015-01-30 | 87,53 | 5.014.600 | 88,94 | 87,39 | 88,58 | 00:00:00 | | 2015-02-03 | 88,49 | 4.626.200 | 88,49 | 86,93 | 87,98 | 00:00:00 | | 2015-02-04 | 88,70 | 5.743.700 | 89,43 | 87,99 | 88,00 | 00:00:00 | | 2015-02-05 | 89,64 | 3.799.300 | 89,77 | 88,71 | 88,71 | 00:00:00 | | 2015-02-06 | 89,00 | 3.881.100 | 89,68 | 88,68 | 89,50 | 00:00:00 | | 2015-02-09 | 88,82 | 3.452.300 | 89,21 | 88,14 | 88,51 | 00:00:00 | | 2015-02-12 | 91,83 | 3.598.800 | 91,94 | 90,09 | 91,09 | 00:00:00 | | 2015-02-13 | 91,58 | 3.047.200 | 91,99 | 90,91 | 91,99 | 00:00:00 | | 2015-02-18 | 93,00 | 3.271.000 | 93,33 | 92,00 | 92,39 | 00:00:00 | | 2015-02-19 | 93,17 | 3.053.400 | 93,78 | 93,01 | 93,15 | 00:00:00 | | 2015-02-20 | 93,51 | 3.230.700 | 93,67 | 92,97 | 93,46 | 00:00:00 | | 2015-02-23 | 93,58 | 2.924.700 | 93,93 | 93,08 | 93,85 | 00:00:00 | | 2015-02-26 | 94,55 | 3.408.200 | 94,82 | 94,08 | 94,30 | 00:00:00 | | 2015-02-27 | 93,49 | 4.307.100 | 94,80 | 93,27 | 94,79 | 00:00:00 | | 2015-03-03 | 94,00 | 3.789.200 | 94,21 | 93,20 | 94,10 | 00:00:00 | | 2015-03-04 | 93,06 | 3.882.600 | 94,19 | 92,01 | 93,81 | 00:00:00 | | 2015-03-05 | 93,63 | 2.924.200 | 93,96 | 93,06 | 93,28 | 00:00:00 | | 2015-03-06 | 92,22 | 3.359.900 | 93,70 | 91,88 | 93,30 | 00:00:00 | | 2015-03-09 | 93,04 | 2.983.200 | 93,13 | 92,09 | 92,39 | 00:00:00 | | 2015-03-16 | 94,05 | 3.346.500 | 94,62 | 93,74 | 94,00 | 00:00:00 | | 2015-03-17 | 94,39 | 2.753.200 | 94,48 | 93,60 | 93,76 | 00:00:00 | | 2015-03-18 | 95,84 | 7.634.300 | 96,57 | 93,35 | 94,00 | 00:00:00 | | 2015-03-19 | 97,76 | 10.984.400 | 99,20 | 96,38 | 96,76 | 00:00:00 | | 2015-03-20 | 97,46 | 8.556.100 | 98,90 | 97,01 | 98,49 | 00:00:00 | | 2015-03-23 | 97,37 | 3.986.600 | 97,90 | 96,71 | 97,88 | 00:00:00 | | 2015-03-26 | 95,08 | 5.168.300 | 95,75 | 93,66 | 95,35 | 00:00:00 | | 2015-03-27 | 95,07 | 3.994.300 | 95,95 | 94,75 | 95,00 | 00:00:00 | | 2015-04-02 | 94,39 | 4.430.300 | 94,64 | 93,22 | 93,42 | 00:00:00 | | 2015-04-06 | 94,52 | 3.028.200 | 94,80 | 93,45 | 93,85 | 00:00:00 | | 2015-04-07 | 94,07 | 2.673.600 | 94,96 | 93,96 | 94,41 | 00:00:00 | | 2015-04-08 | 95,23 | 3.403.000 | 95,28 | 93,84 | 93,84 | 00:00:00 | | 2015-04-09 | 47,96 | 7.109.600 | 47,99 | 47,25 | 47,65 | 00:00:00 | | 2015-04-10 | 48,17 | 6.639.400 | 48,60 | 47,88 | 48,60 | 00:00:00 | | 2015-04-13 | 48,50 | 8.092.900 | 48,89 | 48,38 | 48,56 | 00:00:00 | | 2015-04-15 | 48,14 | 5.144.100 | 48,81 | 48,13 | 48,81 | 00:00:00 | | 2015-04-16 | 48,25 | 5.292.800 | 48,48 | 48,16 | 48,23 | 00:00:00 | | 2015-04-21 | 48,37 | 6.164.400 | 48,48 | 48,02 | 48,35 | 00:00:00 | | 2015-04-22 | 48,34 | 7.233.500 | 48,60 | 47,98 | 48,50 | 00:00:00 | | 2015-04-23 | 49,43 | 15.070.800 | 49,70 | 48,28 | 48,55 | 00:00:00 | | 2015-04-24 | 51,84 | 22.253.000 | 52,09 | 50,62 | 51,32 | 00:00:00 | | 2015-04-27 | 50,87 | 11.187.000 | 51,94 | 50,76 | 51,81 | 00:00:00 | | 2015-05-01 | 50,29 | 5.895.700 | 50,42 | 49,68 | 49,95 | 00:00:00 | | 2015-05-04 | 50,45 | 7.351.200 | 50,93 | 50,27 | 50,30 | 00:00:00 | | 2015-05-05 | 49,41 | 10.691.200 | 50,05 | 49,36 | 49,94 | 00:00:00 | | 2015-05-06 | 48,93 | 7.982.700 | 49,70 | 48,57 | 49,68 | 00:00:00 | | 2015-05-19 | 51,42 | 6.961.300 | 51,72 | 50,96 | 51,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
