|
 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 | | 2016-08-26 | 57,29 | 6.918.100 | 57,83 | 57,00 | 57,48 | 00:00:00 | | 2016-08-30 | 56,40 | 6.377.700 | 56,75 | 56,01 | 56,66 | 00:00:00 | | 2016-08-31 | 56,23 | 6.985.300 | 56,42 | 55,91 | 56,31 | 00:00:00 | | 2016-09-01 | 56,31 | 6.230.100 | 56,56 | 55,83 | 56,30 | 00:00:00 | | 2016-09-02 | 56,18 | 7.401.700 | 56,65 | 55,99 | 56,52 | 00:00:00 | | 2016-09-09 | 54,35 | 10.516.500 | 55,20 | 54,30 | 55,14 | 00:00:00 | | 2016-09-12 | 54,71 | 10.941.900 | 54,79 | 53,92 | 53,92 | 00:00:00 | | 2016-09-15 | 54,11 | 8.076.800 | 54,13 | 53,54 | 53,96 | 00:00:00 | | 2016-09-16 | 53,74 | 10.198.400 | 54,09 | 53,41 | 53,94 | 00:00:00 | | 2016-09-19 | 53,01 | 9.224.000 | 53,97 | 52,90 | 53,96 | 00:00:00 | | 2016-09-20 | 53,30 | 8.728.700 | 53,44 | 53,05 | 53,40 | 00:00:00 | | 2016-09-21 | 53,98 | 9.213.600 | 54,03 | 53,28 | 53,43 | 00:00:00 | | 2016-09-22 | 54,39 | 9.079.000 | 54,60 | 53,97 | 54,20 | 00:00:00 | | 2016-09-26 | 54,04 | 7.753.900 | 54,34 | 53,86 | 54,28 | 00:00:00 | | 2016-09-27 | 54,19 | 6.463.700 | 54,21 | 53,82 | 54,00 | 00:00:00 | | 2016-09-28 | 53,98 | 8.583.400 | 54,08 | 53,53 | 53,88 | 00:00:00 | | 2016-10-04 | 53,53 | 6.176.400 | 54,13 | 53,41 | 54,13 | 00:00:00 | | 2016-10-05 | 53,35 | 7.451.400 | 53,76 | 53,28 | 53,50 | 00:00:00 | | 2016-10-06 | 53,14 | 6.122.100 | 53,48 | 53,03 | 53,30 | 00:00:00 | | 2016-10-07 | 53,46 | 7.218.200 | 53,61 | 53,00 | 53,37 | 00:00:00 | | 2016-10-10 | 53,30 | 7.204.500 | 53,60 | 53,27 | 53,53 | 00:00:00 | | 2016-10-11 | 52,92 | 9.720.400 | 53,40 | 52,74 | 53,13 | 00:00:00 | | 2016-10-12 | 53,16 | 6.319.500 | 53,47 | 52,78 | 53,01 | 00:00:00 | | 2016-10-21 | 53,63 | 6.764.200 | 53,70 | 53,25 | 53,42 | 00:00:00 | | 2016-11-07 | 54,49 | 14.831.500 | 54,68 | 53,19 | 53,50 | 00:00:00 | | 2016-11-08 | 54,62 | 9.307.900 | 54,79 | 54,12 | 54,40 | 00:00:00 | | 2016-11-09 | 54,58 | 13.706.800 | 54,82 | 52,80 | 53,20 | 00:00:00 | | 2016-11-10 | 53,57 | 13.617.100 | 54,82 | 53,51 | 54,64 | 00:00:00 | | 2016-11-11 | 53,93 | 8.398.900 | 53,99 | 53,25 | 53,43 | 00:00:00 | | 2016-11-14 | 54,22 | 10.488.800 | 54,47 | 53,50 | 53,93 | 00:00:00 | | 2016-11-15 | 54,59 | 9.331.700 | 54,69 | 53,90 | 54,09 | 00:00:00 | | 2016-11-22 | 57,12 | 10.246.600 | 57,15 | 55,88 | 56,32 | 00:00:00 | | 2016-11-23 | 57,59 | 8.177.000 | 57,64 | 56,90 | 56,91 | 00:00:00 | | 2016-11-25 | 57,43 | 3.215.300 | 57,70 | 57,26 | 57,70 | 00:00:00 | | 2016-11-28 | 57,59 | 8.681.400 | 57,86 | 56,76 | 57,00 | 00:00:00 | | 2016-11-29 | 58,17 | 10.559.500 | 58,21 | 57,50 | 57,64 | 00:00:00 | | 2016-11-30 | 57,97 | 9.487.300 | 58,25 | 57,86 | 58,19 | 00:00:00 | | 2016-12-01 | 58,51 | 11.822.700 | 58,52 | 57,20 | 57,34 | 00:00:00 | | 2016-12-05 | 57,50 | 7.686.600 | 57,84 | 56,96 | 56,96 | 00:00:00 | | 2016-12-06 | 57,44 | 7.013.100 | 57,70 | 57,14 | 57,66 | 00:00:00 | | 2016-12-07 | 58,76 | 9.056.800 | 58,85 | 57,45 | 57,54 | 00:00:00 | | 2016-12-27 | 56,86 | 4.185.400 | 57,39 | 56,81 | 56,99 | 00:00:00 | | 2016-12-30 | 55,52 | 8.295.000 | 56,45 | 55,40 | 56,28 | 00:00:00 | | 2017-01-09 | 58,20 | 12.632.300 | 58,34 | 57,25 | 57,26 | 00:00:00 | | 2017-01-17 | 58,00 | 5.724.600 | 58,25 | 57,41 | 57,62 | 00:00:00 | | 2017-01-18 | 58,45 | 7.021.400 | 58,58 | 58,03 | 58,32 | 00:00:00 | | 2017-01-19 | 57,89 | 7.837.000 | 58,45 | 57,72 | 58,31 | 00:00:00 | | 2017-01-20 | 57,66 | 7.521.100 | 58,20 | 57,41 | 58,14 | 00:00:00 | | 2017-01-23 | 57,76 | 6.798.800 | 57,90 | 57,15 | 57,42 | 00:00:00 | | 2017-01-30 | 55,90 | 13.308.600 | 56,24 | 55,58 | 56,00 | 00:00:00 | | 2017-01-31 | 55,22 | 14.272.300 | 55,87 | 54,88 | 55,80 | 00:00:00 | | 2017-02-01 | 53,90 | 18.737.200 | 55,50 | 53,81 | 55,49 | 00:00:00 | | 2017-02-02 | 53,87 | 15.266.100 | 54,39 | 53,85 | 54,04 | 00:00:00 | | 2017-02-03 | 55,06 | 14.117.900 | 55,10 | 54,01 | 54,21 | 00:00:00 | | 2017-02-07 | 55,24 | 9.910.500 | 55,84 | 55,18 | 55,79 | 00:00:00 | | 2017-02-08 | 55,22 | 11.663.400 | 55,50 | 55,10 | 55,19 | 00:00:00 | | 2017-02-13 | 56,11 | 8.016.200 | 56,66 | 56,03 | 56,50 | 00:00:00 | | 2017-02-14 | 56,58 | 8.527.400 | 56,61 | 56,02 | 56,02 | 00:00:00 | | 2017-02-15 | 56,86 | 6.929.300 | 56,88 | 56,31 | 56,56 | 00:00:00 | | 2017-02-16 | 56,73 | 8.478.300 | 56,99 | 56,53 | 56,96 | 00:00:00 | | 2017-02-17 | 57,35 | 10.975.000 | 57,57 | 56,71 | 56,80 | 00:00:00 | | 2017-02-21 | 57,54 | 7.954.600 | 57,81 | 57,40 | 57,41 | 00:00:00 | | 2017-02-22 | 57,57 | 7.868.000 | 57,85 | 57,35 | 57,52 | 00:00:00 | | 2017-02-23 | 57,64 | 7.166.000 | 57,79 | 57,39 | 57,60 | 00:00:00 | | 2017-02-27 | 56,78 | 7.688.200 | 57,30 | 56,66 | 57,24 | 00:00:00 | | 2017-02-28 | 56,87 | 8.706.100 | 57,06 | 56,55 | 56,71 | 00:00:00 | | 2017-03-01 | 57,14 | 7.180.500 | 57,40 | 56,94 | 57,27 | 00:00:00 | | 2017-03-02 | 57,12 | 6.591.800 | 57,19 | 56,85 | 57,07 | 00:00:00 | | 2017-03-03 | 57,10 | 7.735.900 | 57,26 | 56,70 | 56,70 | 00:00:00 | | 2017-03-14 | 54,27 | 7.887.000 | 54,74 | 54,19 | 54,62 | 00:00:00 | | 2017-03-15 | 54,54 | 8.582.400 | 54,65 | 54,09 | 54,39 | 00:00:00 | | 2017-03-16 | 54,80 | 7.946.200 | 54,99 | 54,66 | 54,85 | 00:00:00 | | 2017-03-17 | 55,78 | 15.758.600 | 56,13 | 54,95 | 55,04 | 00:00:00 | | 2017-03-23 | 55,85 | 7.333.900 | 56,43 | 55,78 | 56,15 | 00:00:00 | | 2017-03-24 | 56,81 | 15.712.700 | 57,38 | 55,90 | 56,11 | 00:00:00 | | 2017-03-31 | 58,39 | 9.145.100 | 58,66 | 58,06 | 58,11 | 00:00:00 | | 2017-04-17 | 58,08 | 5.586.300 | 58,25 | 57,68 | 57,68 | 00:00:00 | | 2017-04-24 | 61,11 | 10.719.400 | 61,38 | 60,89 | 61,00 | 00:00:00 | | 2017-05-03 | 60,59 | 7.643.100 | 60,67 | 60,26 | 60,52 | 00:00:00 | | 2017-05-04 | 60,83 | 6.782.800 | 60,85 | 60,39 | 60,65 | 00:00:00 | | 2017-05-05 | 60,95 | 6.384.000 | 60,99 | 60,58 | 60,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
