|
 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 | | 2017-05-05 | 60,95 | 6.384.000 | 60,99 | 60,58 | 60,95 | 00:00:00 | | 2017-05-11 | 60,27 | 5.516.900 | 60,51 | 60,03 | 60,45 | 00:00:00 | | 2017-05-12 | 59,93 | 5.592.000 | 60,34 | 59,83 | 60,28 | 00:00:00 | | 2017-05-15 | 60,45 | 5.770.519 | 60,49 | 60,13 | 60,42 | 00:00:00 | | 2017-05-16 | 59,98 | 6.280.300 | 60,70 | 59,88 | 60,68 | 00:00:00 | | 2017-05-17 | 59,73 | 7.397.193 | 60,32 | 59,55 | 59,97 | 00:00:00 | | 2017-05-18 | 59,82 | 8.556.793 | 59,94 | 58,87 | 59,73 | 00:00:00 | | 2017-05-19 | 61,36 | 12.369.022 | 61,92 | 59,94 | 59,94 | 00:00:00 | | 2017-05-22 | 61,23 | 6.361.589 | 61,72 | 61,03 | 61,03 | 00:00:00 | | 2017-05-23 | 61,15 | 5.560.428 | 61,50 | 60,86 | 61,40 | 00:00:00 | | 2017-05-24 | 61,89 | 7.196.112 | 62,00 | 60,94 | 61,40 | 00:00:00 | | 2017-05-25 | 62,90 | 8.890.483 | 63,11 | 61,90 | 62,01 | 00:00:00 | | 2017-05-26 | 63,30 | 6.050.648 | 63,42 | 62,97 | 63,01 | 00:00:00 | | 2017-05-30 | 63,26 | 7.044.647 | 63,41 | 63,01 | 63,07 | 00:00:00 | | 2017-05-31 | 63,61 | 6.846.764 | 63,61 | 63,08 | 63,27 | 00:00:00 | | 2017-06-01 | 63,75 | 5.982.167 | 63,82 | 63,35 | 63,51 | 00:00:00 | | 2017-06-02 | 64,57 | 7.807.382 | 64,68 | 63,70 | 63,88 | 00:00:00 | | 2017-06-05 | 64,27 | 6.704.398 | 64,87 | 64,18 | 64,85 | 00:00:00 | | 2017-06-06 | 64,16 | 5.391.829 | 64,35 | 64,05 | 64,22 | 00:00:00 | | 2017-06-07 | 63,50 | 8.279.632 | 64,30 | 63,34 | 64,13 | 00:00:00 | | 2017-06-08 | 62,24 | 11.142.502 | 63,58 | 62,02 | 63,44 | 00:00:00 | | 2017-06-09 | 62,19 | 11.168.298 | 62,48 | 61,87 | 62,37 | 00:00:00 | | 2017-06-12 | 61,29 | 10.992.631 | 61,99 | 60,63 | 61,80 | 00:00:00 | | 2017-06-13 | 60,92 | 9.270.672 | 61,26 | 60,59 | 61,12 | 00:00:00 | | 2017-06-14 | 60,27 | 9.594.560 | 60,82 | 59,86 | 60,67 | 00:00:00 | | 2017-06-15 | 60,09 | 7.449.256 | 60,28 | 59,51 | 59,92 | 00:00:00 | | 2017-06-16 | 60,14 | 11.177.768 | 60,16 | 59,47 | 59,89 | 00:00:00 | | 2017-06-19 | 60,90 | 6.710.257 | 61,00 | 60,11 | 60,35 | 00:00:00 | | 2017-06-20 | 59,86 | 6.839.696 | 61,00 | 59,70 | 60,98 | 00:00:00 | | 2017-06-21 | 59,96 | 5.873.459 | 60,31 | 59,71 | 60,00 | 00:00:00 | | 2017-06-22 | 59,51 | 5.569.030 | 60,10 | 59,40 | 60,09 | 00:00:00 | | 2017-06-23 | 59,81 | 5.791.112 | 60,17 | 59,58 | 59,76 | 00:00:00 | | 2017-06-26 | 59,64 | 5.613.292 | 60,15 | 59,33 | 60,02 | 00:00:00 | | 2017-06-27 | 58,96 | 5.573.996 | 59,69 | 58,81 | 59,54 | 00:00:00 | | 2017-06-28 | 59,18 | 5.348.326 | 59,25 | 58,80 | 59,06 | 00:00:00 | | 2017-06-29 | 58,36 | 7.338.743 | 59,18 | 57,96 | 59,17 | 00:00:00 | | 2017-06-30 | 58,31 | 7.961.205 | 58,95 | 58,29 | 58,68 | 00:00:00 | | 2017-07-03 | 58,25 | 4.575.263 | 58,99 | 58,25 | 58,90 | 00:00:00 | | 2017-07-05 | 57,94 | 7.572.335 | 58,50 | 57,80 | 58,43 | 00:00:00 | | 2017-07-06 | 57,60 | 8.793.457 | 57,92 | 57,40 | 57,80 | 00:00:00 | | 2017-07-07 | 58,04 | 7.045.031 | 58,36 | 57,54 | 57,79 | 00:00:00 | | 2017-07-10 | 57,81 | 4.799.835 | 58,35 | 57,75 | 58,18 | 00:00:00 | | 2017-07-11 | 57,90 | 5.338.784 | 58,08 | 57,53 | 57,91 | 00:00:00 | | 2017-07-12 | 58,54 | 6.843.581 | 58,71 | 58,02 | 58,21 | 00:00:00 | | 2017-07-13 | 58,38 | 8.437.379 | 58,87 | 58,12 | 58,80 | 00:00:00 | | 2017-07-14 | 58,76 | 5.312.521 | 58,92 | 58,28 | 58,40 | 00:00:00 | | 2017-07-17 | 58,33 | 6.756.801 | 58,87 | 58,28 | 58,73 | 00:00:00 | | 2017-07-18 | 58,21 | 8.197.796 | 58,58 | 57,69 | 58,12 | 00:00:00 | | 2017-07-19 | 58,11 | 8.096.352 | 58,41 | 57,90 | 58,15 | 00:00:00 | | 2017-07-20 | 58,03 | 10.456.126 | 58,84 | 58,00 | 58,41 | 00:00:00 | | 2017-07-21 | 57,98 | 6.486.063 | 58,26 | 57,83 | 57,92 | 00:00:00 | | 2017-07-24 | 58,02 | 7.411.252 | 58,25 | 57,93 | 58,00 | 00:00:00 | | 2017-07-25 | 58,55 | 7.807.274 | 58,84 | 57,98 | 58,22 | 00:00:00 | | 2017-07-26 | 57,94 | 8.635.845 | 58,84 | 57,78 | 58,80 | 00:00:00 | | 2017-07-27 | 59,50 | 19.868.659 | 59,66 | 57,93 | 58,25 | 00:00:00 | | 2017-07-28 | 54,00 | 52.870.500 | 55,96 | 53,41 | 55,23 | 00:00:00 | | 2017-07-31 | 53,98 | 20.017.218 | 54,68 | 53,95 | 54,48 | 00:00:00 | | 2017-08-01 | 54,73 | 17.950.130 | 54,79 | 53,97 | 54,57 | 00:00:00 | | 2017-08-02 | 55,43 | 14.710.582 | 55,45 | 54,67 | 54,75 | 00:00:00 | | 2017-08-03 | 55,68 | 13.242.560 | 56,12 | 55,50 | 55,64 | 00:00:00 | | 2017-08-04 | 55,44 | 9.139.579 | 56,05 | 55,09 | 55,97 | 00:00:00 | | 2017-08-07 | 55,63 | 7.131.714 | 55,93 | 55,42 | 55,60 | 00:00:00 | | 2017-08-08 | 54,52 | 10.979.859 | 55,58 | 54,36 | 55,55 | 00:00:00 | | 2017-08-09 | 53,74 | 16.632.514 | 54,43 | 53,30 | 54,43 | 00:00:00 | | 2017-08-10 | 53,07 | 13.134.466 | 53,75 | 52,99 | 53,52 | 00:00:00 | | 2017-08-11 | 53,18 | 9.177.906 | 53,40 | 53,05 | 53,05 | 00:00:00 | | 2017-08-14 | 53,22 | 7.278.267 | 53,60 | 53,18 | 53,60 | 00:00:00 | | 2017-08-15 | 53,15 | 6.488.661 | 53,42 | 52,89 | 53,41 | 00:00:00 | | 2017-08-16 | 53,50 | 7.480.676 | 53,92 | 53,25 | 53,26 | 00:00:00 | | 2017-08-17 | 53,04 | 7.026.720 | 53,78 | 52,99 | 53,32 | 00:00:00 | | 2017-08-18 | 52,70 | 10.206.054 | 53,09 | 52,58 | 52,92 | 00:00:00 | | 2017-08-21 | 53,15 | 12.335.388 | 53,52 | 52,80 | 53,14 | 00:00:00 | | 2017-08-22 | 54,45 | 13.943.094 | 54,74 | 53,39 | 53,49 | 00:00:00 | | 2017-08-23 | 54,08 | 11.737.984 | 54,10 | 53,65 | 53,96 | 00:00:00 | | 2017-08-24 | 53,94 | 8.396.513 | 54,45 | 53,77 | 54,26 | 00:00:00 | | 2017-08-25 | 54,36 | 8.575.004 | 54,69 | 54,19 | 54,62 | 00:00:00 | | 2017-08-28 | 54,40 | 6.510.840 | 54,58 | 54,02 | 54,54 | 00:00:00 | | 2017-08-29 | 54,10 | 6.169.277 | 54,29 | 54,00 | 54,04 | 00:00:00 | | 2017-08-30 | 54,52 | 5.566.254 | 54,62 | 54,04 | 54,04 | 00:00:00 | | 2017-08-31 | 54,86 | 7.802.312 | 54,99 | 54,57 | 54,68 | 00:00:00 | | 2017-09-01 | 54,93 | 7.670.538 | 55,16 | 54,88 | 54,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
