|
 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 | | 2017-09-01 | 54,93 | 7.670.538 | 55,16 | 54,88 | 54,90 | 00:00:00 | | 2017-09-05 | 55,13 | 9.132.518 | 55,20 | 54,60 | 54,95 | 00:00:00 | | 2017-09-06 | 54,31 | 10.999.931 | 55,28 | 54,13 | 55,12 | 00:00:00 | | 2017-09-07 | 53,47 | 13.733.359 | 54,68 | 53,25 | 54,42 | 00:00:00 | | 2017-09-08 | 53,49 | 11.328.504 | 53,78 | 53,05 | 53,39 | 00:00:00 | | 2017-09-11 | 54,02 | 9.132.164 | 54,13 | 53,61 | 53,79 | 00:00:00 | | 2017-09-12 | 53,54 | 10.227.638 | 54,05 | 53,33 | 53,98 | 00:00:00 | | 2017-09-13 | 54,29 | 12.678.136 | 54,72 | 53,49 | 53,55 | 00:00:00 | | 2017-09-14 | 54,53 | 8.156.214 | 54,71 | 54,10 | 54,38 | 00:00:00 | | 2017-09-15 | 54,67 | 10.314.393 | 54,79 | 54,16 | 54,44 | 00:00:00 | | 2017-09-18 | 54,69 | 6.301.277 | 54,97 | 54,57 | 54,80 | 00:00:00 | | 2017-09-19 | 54,62 | 5.069.325 | 54,88 | 54,56 | 54,84 | 00:00:00 | | 2017-09-20 | 55,15 | 6.919.255 | 55,18 | 54,58 | 54,58 | 00:00:00 | | 2017-09-21 | 55,01 | 7.153.003 | 55,17 | 54,86 | 55,05 | 00:00:00 | | 2017-09-22 | 55,09 | 6.656.971 | 55,20 | 54,86 | 55,05 | 00:00:00 | | 2017-09-25 | 54,95 | 10.150.422 | 55,22 | 54,70 | 54,98 | 00:00:00 | | 2017-09-26 | 55,13 | 7.559.088 | 55,22 | 54,80 | 55,06 | 00:00:00 | | 2017-09-27 | 54,99 | 8.573.611 | 55,60 | 54,96 | 55,25 | 00:00:00 | | 2017-09-28 | 54,50 | 7.601.404 | 55,08 | 54,45 | 54,81 | 00:00:00 | | 2017-09-29 | 53,71 | 11.867.637 | 54,47 | 53,36 | 54,31 | 00:00:00 | | 2017-10-02 | 53,81 | 5.940.306 | 54,04 | 53,75 | 53,86 | 00:00:00 | | 2017-10-03 | 53,99 | 6.121.204 | 54,34 | 53,90 | 54,00 | 00:00:00 | | 2017-10-04 | 53,93 | 5.488.898 | 54,20 | 53,69 | 54,12 | 00:00:00 | | 2017-10-05 | 54,60 | 7.646.353 | 54,97 | 53,92 | 54,06 | 00:00:00 | | 2017-10-06 | 55,17 | 10.510.988 | 55,45 | 54,25 | 54,51 | 00:00:00 | | 2017-10-09 | 55,02 | 5.758.260 | 55,49 | 54,96 | 55,37 | 00:00:00 | | 2017-10-10 | 55,42 | 6.427.316 | 55,85 | 55,08 | 55,10 | 00:00:00 | | 2017-10-11 | 55,64 | 8.545.885 | 55,80 | 55,26 | 55,46 | 00:00:00 | | 2017-10-12 | 55,97 | 7.191.367 | 56,27 | 55,31 | 55,67 | 00:00:00 | | 2017-10-13 | 55,72 | 6.190.946 | 56,43 | 55,61 | 56,00 | 00:00:00 | | 2017-10-16 | 54,91 | 7.216.616 | 55,80 | 54,89 | 55,67 | 00:00:00 | | 2017-10-17 | 54,51 | 11.156.940 | 55,23 | 54,29 | 54,86 | 00:00:00 | | 2017-10-18 | 55,21 | 8.284.251 | 55,43 | 54,22 | 54,46 | 00:00:00 | | 2017-10-19 | 55,40 | 5.586.002 | 55,54 | 54,90 | 55,08 | 00:00:00 | | 2017-10-20 | 54,57 | 11.665.296 | 55,40 | 54,18 | 55,31 | 00:00:00 | | 2017-10-23 | 54,27 | 9.831.150 | 54,94 | 54,18 | 54,77 | 00:00:00 | | 2017-10-24 | 54,28 | 7.420.429 | 54,56 | 54,02 | 54,37 | 00:00:00 | | 2017-10-25 | 54,16 | 8.089.039 | 54,39 | 53,66 | 54,24 | 00:00:00 | | 2017-10-26 | 54,91 | 11.985.337 | 55,75 | 54,50 | 54,50 | 00:00:00 | | 2017-10-27 | 54,88 | 9.869.935 | 55,12 | 54,68 | 54,83 | 00:00:00 | | 2017-10-30 | 55,17 | 6.408.423 | 55,23 | 54,40 | 54,79 | 00:00:00 | | 2017-10-31 | 54,84 | 8.816.620 | 55,31 | 54,70 | 55,16 | 00:00:00 | | 2017-11-01 | 55,13 | 7.117.712 | 55,59 | 54,94 | 55,10 | 00:00:00 | | 2017-11-02 | 54,87 | 12.481.672 | 55,39 | 54,77 | 55,15 | 00:00:00 | | 2017-11-03 | 56,03 | 28.729.036 | 56,94 | 54,05 | 54,16 | 00:00:00 | | 2017-11-06 | 56,57 | 10.718.191 | 56,69 | 55,63 | 55,99 | 00:00:00 | | 2017-11-07 | 57,22 | 10.986.632 | 57,29 | 56,33 | 56,33 | 00:00:00 | | 2017-12-14 | 59,70 | 8.850.316 | 60,05 | 59,44 | 59,73 | 00:00:00 | | 2017-12-15 | 58,29 | 20.087.322 | 59,37 | 58,16 | 59,25 | 00:00:00 | | 2017-12-18 | 58,03 | 8.604.204 | 58,79 | 57,89 | 58,44 | 00:00:00 | | 2017-12-19 | 58,01 | 7.651.380 | 58,58 | 57,93 | 58,13 | 00:00:00 | | 2017-12-20 | 57,73 | 7.079.956 | 58,29 | 57,69 | 58,22 | 00:00:00 | | 2017-12-21 | 57,58 | 5.896.349 | 58,15 | 57,49 | 57,94 | 00:00:00 | | 2017-12-22 | 57,30 | 6.927.124 | 57,91 | 57,12 | 57,57 | 00:00:00 | | 2017-12-26 | 57,14 | 5.509.314 | 57,58 | 57,05 | 57,27 | 00:00:00 | | 2017-12-27 | 57,27 | 4.707.922 | 57,65 | 57,18 | 57,19 | 00:00:00 | | 2017-12-28 | 57,81 | 5.003.847 | 58,00 | 57,30 | 57,47 | 00:00:00 | | 2017-12-29 | 57,43 | 5.309.556 | 57,97 | 57,42 | 57,74 | 00:00:00 | | 2018-01-02 | 57,63 | 7.199.959 | 58,21 | 57,48 | 57,95 | 00:00:00 | | 2018-01-03 | 58,71 | 7.417.389 | 58,96 | 57,80 | 57,93 | 00:00:00 | | 2018-01-04 | 58,93 | 5.723.756 | 59,41 | 58,73 | 58,99 | 00:00:00 | | 2018-01-05 | 59,61 | 5.996.343 | 59,69 | 59,07 | 59,25 | 00:00:00 | | 2018-01-08 | 59,31 | 6.291.099 | 59,67 | 58,56 | 59,48 | 00:00:00 | | 2018-01-09 | 59,18 | 5.176.826 | 59,47 | 58,86 | 59,20 | 00:00:00 | | 2018-01-10 | 59,82 | 8.614.583 | 60,13 | 58,86 | 59,24 | 00:00:00 | | 2018-01-11 | 60,00 | 5.742.148 | 60,02 | 59,45 | 59,76 | 00:00:00 | | 2018-01-12 | 60,40 | 6.927.724 | 60,51 | 59,65 | 60,40 | 00:00:00 | | 2018-01-16 | 60,56 | 7.861.835 | 61,10 | 60,30 | 60,33 | 00:00:00 | | 2018-01-17 | 60,66 | 8.250.221 | 61,33 | 60,52 | 61,00 | 00:00:00 | | 2018-01-18 | 61,09 | 8.906.539 | 61,44 | 60,74 | 61,43 | 00:00:00 | | 2018-01-19 | 61,26 | 8.138.401 | 61,46 | 60,95 | 61,21 | 00:00:00 | | 2018-01-22 | 61,41 | 11.664.335 | 61,47 | 60,77 | 61,04 | 00:00:00 | | 2018-01-23 | 61,69 | 10.519.161 | 61,91 | 61,14 | 61,32 | 00:00:00 | | 2018-01-24 | 60,83 | 11.764.779 | 61,94 | 60,23 | 61,51 | 00:00:00 | | 2018-01-25 | 60,55 | 13.009.129 | 61,20 | 60,40 | 61,03 | 00:00:00 | | 2018-01-26 | 57,99 | 51.159.714 | 58,17 | 56,55 | 57,94 | 00:00:00 | | 2018-01-29 | 57,02 | 18.709.513 | 58,35 | 56,91 | 57,55 | 00:00:00 | | 2018-01-30 | 57,19 | 14.232.179 | 57,54 | 56,74 | 56,96 | 00:00:00 | | 2018-01-31 | 56,81 | 12.984.489 | 57,45 | 56,70 | 57,23 | 00:00:00 | | 2018-02-01 | 56,00 | 14.628.946 | 56,42 | 55,89 | 56,28 | 00:00:00 | | 2018-02-02 | 55,77 | 15.236.577 | 56,32 | 55,70 | 55,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
