|
 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 | | 2016-01-19 | 58,55 | 12.249.900 | 59,39 | 58,12 | 58,67 | 00:00:00 | | 2016-01-22 | 59,17 | 32.779.300 | 59,40 | 57,41 | 57,55 | 00:00:00 | | 2016-01-25 | 57,71 | 13.507.000 | 59,38 | 57,61 | 59,36 | 00:00:00 | | 2016-01-26 | 58,61 | 8.878.300 | 58,87 | 57,80 | 57,92 | 00:00:00 | | 2016-01-27 | 57,63 | 12.369.900 | 58,96 | 57,26 | 58,87 | 00:00:00 | | 2016-02-09 | 54,42 | 11.535.000 | 55,29 | 53,17 | 53,19 | 00:00:00 | | 2016-02-10 | 55,14 | 11.643.900 | 56,35 | 55,01 | 55,28 | 00:00:00 | | 2016-02-11 | 54,92 | 12.045.200 | 55,39 | 53,55 | 53,89 | 00:00:00 | | 2016-02-12 | 55,86 | 8.628.300 | 56,04 | 55,04 | 55,56 | 00:00:00 | | 2016-02-16 | 56,41 | 11.495.800 | 56,85 | 55,98 | 56,79 | 00:00:00 | | 2016-02-17 | 57,63 | 11.870.500 | 57,66 | 56,16 | 56,70 | 00:00:00 | | 2016-02-18 | 56,96 | 8.409.800 | 57,57 | 56,67 | 57,57 | 00:00:00 | | 2016-02-19 | 57,67 | 9.018.500 | 57,86 | 56,52 | 56,92 | 00:00:00 | | 2016-02-25 | 58,75 | 6.230.300 | 58,75 | 58,00 | 58,46 | 00:00:00 | | 2016-02-26 | 58,34 | 7.468.200 | 59,21 | 57,92 | 59,00 | 00:00:00 | | 2016-03-02 | 59,56 | 8.852.200 | 60,00 | 58,83 | 59,83 | 00:00:00 | | 2016-03-03 | 59,04 | 8.261.900 | 59,20 | 58,20 | 59,12 | 00:00:00 | | 2016-03-04 | 58,70 | 8.328.500 | 59,19 | 58,23 | 59,14 | 00:00:00 | | 2016-03-07 | 58,00 | 9.199.100 | 58,67 | 57,31 | 58,44 | 00:00:00 | | 2016-03-08 | 57,60 | 8.063.600 | 58,23 | 57,26 | 57,58 | 00:00:00 | | 2016-03-09 | 57,07 | 9.732.300 | 57,97 | 56,79 | 57,78 | 00:00:00 | | 2016-03-10 | 57,52 | 7.014.500 | 57,86 | 56,92 | 57,51 | 00:00:00 | | 2016-03-11 | 57,59 | 15.494.200 | 58,10 | 56,57 | 58,10 | 00:00:00 | | 2016-03-14 | 58,65 | 9.043.100 | 58,78 | 57,50 | 57,58 | 00:00:00 | | 2016-03-15 | 59,08 | 7.424.000 | 59,16 | 58,17 | 58,32 | 00:00:00 | | 2016-03-16 | 59,67 | 8.032.500 | 59,82 | 58,65 | 58,65 | 00:00:00 | | 2016-03-21 | 59,10 | 6.480.100 | 59,86 | 59,02 | 59,56 | 00:00:00 | | 2016-03-24 | 58,36 | 5.930.100 | 58,79 | 58,28 | 58,70 | 00:00:00 | | 2016-04-04 | 60,25 | 5.798.900 | 61,18 | 60,08 | 61,10 | 00:00:00 | | 2016-04-05 | 60,04 | 4.993.000 | 60,23 | 59,44 | 59,88 | 00:00:00 | | 2016-04-06 | 60,83 | 5.654.000 | 60,91 | 59,91 | 60,02 | 00:00:00 | | 2016-04-07 | 61,17 | 8.139.200 | 61,54 | 60,54 | 60,59 | 00:00:00 | | 2016-04-08 | 61,04 | 5.053.500 | 61,64 | 60,70 | 61,50 | 00:00:00 | | 2016-04-18 | 60,89 | 7.223.000 | 61,07 | 60,36 | 60,69 | 00:00:00 | | 2016-04-19 | 60,90 | 7.279.900 | 61,25 | 60,48 | 61,16 | 00:00:00 | | 2016-04-20 | 60,90 | 5.541.800 | 61,43 | 60,85 | 61,04 | 00:00:00 | | 2016-04-26 | 57,72 | 8.822.500 | 58,67 | 57,56 | 58,05 | 00:00:00 | | 2016-04-27 | 56,90 | 12.354.900 | 57,65 | 56,62 | 57,51 | 00:00:00 | | 2016-05-02 | 57,36 | 8.582.300 | 57,37 | 56,11 | 56,29 | 00:00:00 | | 2016-05-05 | 56,25 | 6.188.100 | 56,77 | 56,01 | 56,37 | 00:00:00 | | 2016-05-06 | 56,31 | 6.375.900 | 56,32 | 55,38 | 55,96 | 00:00:00 | | 2016-05-10 | 57,49 | 7.918.500 | 57,60 | 56,71 | 56,85 | 00:00:00 | | 2016-05-11 | 56,23 | 8.087.100 | 57,39 | 56,09 | 57,13 | 00:00:00 | | 2016-05-12 | 56,30 | 6.778.700 | 56,79 | 55,82 | 56,57 | 00:00:00 | | 2016-05-13 | 55,82 | 5.426.300 | 56,60 | 55,73 | 56,43 | 00:00:00 | | 2016-05-23 | 54,60 | 7.322.200 | 54,82 | 54,29 | 54,62 | 00:00:00 | | 2016-05-24 | 55,44 | 7.745.600 | 55,62 | 54,68 | 54,74 | 00:00:00 | | 2016-05-31 | 54,89 | 11.960.900 | 55,50 | 54,70 | 55,50 | 00:00:00 | | 2016-06-01 | 54,82 | 8.731.300 | 55,49 | 54,72 | 54,76 | 00:00:00 | | 2016-06-02 | 54,62 | 8.305.000 | 55,00 | 54,46 | 54,90 | 00:00:00 | | 2016-06-03 | 54,61 | 6.643.400 | 55,08 | 54,40 | 54,71 | 00:00:00 | | 2016-06-06 | 55,59 | 9.896.800 | 55,87 | 54,69 | 54,72 | 00:00:00 | | 2016-06-09 | 55,58 | 5.918.600 | 55,61 | 55,06 | 55,15 | 00:00:00 | | 2016-06-10 | 54,87 | 8.086.000 | 55,20 | 54,50 | 54,92 | 00:00:00 | | 2016-06-14 | 55,57 | 8.027.800 | 55,58 | 55,01 | 55,05 | 00:00:00 | | 2016-06-15 | 55,35 | 7.293.700 | 56,09 | 55,27 | 55,64 | 00:00:00 | | 2016-06-16 | 55,53 | 7.947.800 | 55,59 | 54,41 | 54,90 | 00:00:00 | | 2016-06-17 | 55,31 | 9.489.400 | 55,62 | 55,04 | 55,61 | 00:00:00 | | 2016-06-21 | 55,81 | 7.443.500 | 56,03 | 55,45 | 55,52 | 00:00:00 | | 2016-06-22 | 55,61 | 7.182.700 | 55,98 | 55,49 | 55,88 | 00:00:00 | | 2016-06-23 | 56,13 | 5.564.300 | 56,20 | 55,90 | 55,98 | 00:00:00 | | 2016-06-24 | 54,68 | 14.391.800 | 55,57 | 54,01 | 54,05 | 00:00:00 | | 2016-06-27 | 53,69 | 11.631.900 | 54,48 | 53,41 | 54,20 | 00:00:00 | | 2016-07-08 | 56,51 | 12.653.100 | 57,00 | 56,36 | 56,92 | 00:00:00 | | 2016-07-11 | 56,32 | 10.391.800 | 56,92 | 56,06 | 56,80 | 00:00:00 | | 2016-07-12 | 57,48 | 10.975.000 | 57,60 | 56,51 | 56,65 | 00:00:00 | | 2016-07-13 | 56,48 | 12.181.000 | 57,26 | 56,35 | 56,80 | 00:00:00 | | 2016-07-19 | 56,76 | 8.713.100 | 57,14 | 56,55 | 56,85 | 00:00:00 | | 2016-07-20 | 57,54 | 9.414.300 | 57,66 | 56,71 | 57,00 | 00:00:00 | | 2016-07-26 | 58,31 | 10.097.700 | 58,84 | 58,20 | 58,58 | 00:00:00 | | 2016-07-27 | 57,85 | 6.540.000 | 58,40 | 57,67 | 58,38 | 00:00:00 | | 2016-07-29 | 58,05 | 6.891.600 | 58,43 | 57,92 | 58,18 | 00:00:00 | | 2016-08-01 | 57,63 | 7.815.200 | 58,05 | 57,43 | 58,00 | 00:00:00 | | 2016-08-09 | 55,20 | 7.136.700 | 55,71 | 55,18 | 55,39 | 00:00:00 | | 2016-08-10 | 55,62 | 6.982.700 | 55,71 | 55,11 | 55,37 | 00:00:00 | | 2016-08-11 | 55,47 | 6.191.400 | 55,96 | 55,46 | 55,75 | 00:00:00 | | 2016-08-12 | 55,47 | 5.038.700 | 55,75 | 55,23 | 55,27 | 00:00:00 | | 2016-08-15 | 55,25 | 5.946.200 | 55,70 | 55,18 | 55,65 | 00:00:00 | | 2016-08-22 | 55,85 | 8.829.600 | 55,92 | 54,95 | 54,98 | 00:00:00 | | 2016-08-25 | 57,29 | 6.686.600 | 57,45 | 56,90 | 57,04 | 00:00:00 | | 2016-08-26 | 57,29 | 6.918.100 | 57,83 | 57,00 | 57,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
