|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 40,00 | 12.914.800 | 40,37 | 38,90 | 39,00 | 00:00:00 | | 2001-04-11 | 40,25 | 12.362.400 | 41,55 | 40,00 | 40,41 | 00:00:00 | | 2001-04-12 | 37,98 | 20.161.600 | 39,48 | 37,42 | 39,05 | 00:00:00 | | 2001-04-16 | 38,57 | 8.689.600 | 39,75 | 38,03 | 38,04 | 00:00:00 | | 2001-04-17 | 38,98 | 5.703.200 | 39,50 | 38,25 | 38,54 | 00:00:00 | | 2001-04-18 | 41,51 | 12.549.200 | 42,04 | 39,05 | 39,41 | 00:00:00 | | 2001-04-19 | 41,28 | 8.869.600 | 41,93 | 40,40 | 41,47 | 00:00:00 | | 2001-04-20 | 40,23 | 7.855.600 | 41,00 | 39,67 | 40,59 | 00:00:00 | | 2001-04-23 | 39,00 | 8.052.800 | 40,98 | 38,92 | 40,29 | 00:00:00 | | 2001-04-24 | 37,71 | 13.335.200 | 39,35 | 37,65 | 39,35 | 00:00:00 | | 2001-04-25 | 39,73 | 10.724.800 | 40,06 | 37,65 | 38,10 | 00:00:00 | | 2001-04-26 | 39,68 | 8.820.800 | 40,80 | 39,50 | 40,29 | 00:00:00 | | 2001-04-27 | 37,16 | 55.886.800 | 37,56 | 36,70 | 37,00 | 00:00:00 | | 2001-04-30 | 19,35 | 14.154.000 | 19,75 | 18,50 | 18,99 | 00:00:00 | | 2001-05-01 | 20,02 | 12.456.800 | 20,14 | 19,20 | 19,35 | 00:00:00 | | 2001-05-02 | 19,71 | 9.135.200 | 20,16 | 19,23 | 20,12 | 00:00:00 | | 2001-05-03 | 18,95 | 8.419.800 | 19,58 | 18,90 | 19,56 | 00:00:00 | | 2001-05-04 | 18,99 | 13.445.200 | 19,00 | 18,00 | 18,10 | 00:00:00 | | 2001-05-07 | 18,87 | 6.747.600 | 19,27 | 18,65 | 18,99 | 00:00:00 | | 2001-05-08 | 18,59 | 13.795.400 | 19,26 | 18,16 | 19,26 | 00:00:00 | | 2001-05-09 | 18,70 | 6.540.400 | 19,03 | 18,40 | 18,58 | 00:00:00 | | 2001-05-10 | 18,61 | 5.588.200 | 18,95 | 18,51 | 18,75 | 00:00:00 | | 2001-05-11 | 18,91 | 6.735.800 | 19,09 | 18,57 | 18,76 | 00:00:00 | | 2001-05-14 | 19,32 | 10.019.800 | 19,52 | 18,60 | 18,90 | 00:00:00 | | 2001-05-15 | 19,54 | 9.128.200 | 20,00 | 19,10 | 19,12 | 00:00:00 | | 2001-05-16 | 20,02 | 8.880.600 | 20,12 | 19,10 | 19,44 | 00:00:00 | | 2001-05-17 | 20,73 | 11.259.400 | 20,99 | 20,00 | 20,00 | 00:00:00 | | 2001-05-18 | 20,70 | 6.026.800 | 20,86 | 20,17 | 20,73 | 00:00:00 | | 2001-05-21 | 21,10 | 7.495.400 | 21,13 | 20,32 | 20,66 | 00:00:00 | | 2001-05-22 | 21,20 | 8.378.600 | 21,53 | 20,93 | 21,16 | 00:00:00 | | 2001-05-23 | 20,09 | 9.847.600 | 21,18 | 19,97 | 21,10 | 00:00:00 | | 2001-05-24 | 20,38 | 7.282.400 | 20,38 | 19,65 | 20,04 | 00:00:00 | | 2001-05-25 | 20,39 | 3.271.600 | 20,60 | 19,83 | 20,41 | 00:00:00 | | 2001-05-29 | 19,87 | 3.988.800 | 20,75 | 19,75 | 20,40 | 00:00:00 | | 2001-05-30 | 20,09 | 9.134.000 | 20,35 | 19,65 | 19,73 | 00:00:00 | | 2001-05-31 | 19,52 | 10.888.600 | 20,10 | 19,00 | 20,10 | 00:00:00 | | 2001-06-01 | 19,59 | 8.813.200 | 20,10 | 18,95 | 20,00 | 00:00:00 | | 2001-06-04 | 19,19 | 4.596.200 | 19,70 | 19,05 | 19,62 | 00:00:00 | | 2001-06-05 | 19,70 | 6.364.400 | 19,90 | 19,17 | 19,22 | 00:00:00 | | 2001-06-06 | 19,22 | 5.839.400 | 19,68 | 18,99 | 19,65 | 00:00:00 | | 2001-06-07 | 19,40 | 4.390.400 | 19,80 | 19,00 | 19,25 | 00:00:00 | | 2001-06-08 | 19,04 | 3.745.800 | 19,46 | 18,96 | 19,46 | 00:00:00 | | 2001-06-11 | 19,22 | 4.442.000 | 19,49 | 19,04 | 19,08 | 00:00:00 | | 2001-06-12 | 19,41 | 4.949.400 | 19,70 | 18,93 | 18,97 | 00:00:00 | | 2001-06-13 | 19,56 | 6.248.800 | 20,10 | 19,40 | 19,50 | 00:00:00 | | 2001-06-14 | 19,19 | 4.923.400 | 19,78 | 19,15 | 19,50 | 00:00:00 | | 2001-06-15 | 19,54 | 7.353.200 | 19,96 | 19,00 | 19,25 | 00:00:00 | | 2001-06-18 | 19,70 | 5.097.000 | 19,99 | 19,40 | 19,59 | 00:00:00 | | 2001-06-19 | 20,33 | 8.207.000 | 20,49 | 19,83 | 19,91 | 00:00:00 | | 2001-06-20 | 20,97 | 7.970.800 | 21,08 | 20,25 | 20,26 | 00:00:00 | | 2001-06-21 | 22,85 | 24.003.000 | 23,31 | 20,86 | 20,89 | 00:00:00 | | 2001-06-22 | 22,04 | 9.208.200 | 22,70 | 21,64 | 22,60 | 00:00:00 | | 2001-06-25 | 22,17 | 5.926.400 | 22,41 | 21,92 | 22,01 | 00:00:00 | | 2001-06-26 | 21,89 | 4.234.600 | 22,13 | 21,60 | 21,76 | 00:00:00 | | 2001-06-27 | 21,93 | 5.927.600 | 22,20 | 21,55 | 22,01 | 00:00:00 | | 2001-06-28 | 22,65 | 7.906.600 | 23,15 | 22,02 | 22,10 | 00:00:00 | | 2001-06-29 | 23,00 | 7.389.800 | 23,12 | 21,85 | 22,25 | 00:00:00 | | 2001-07-02 | 22,77 | 8.254.600 | 22,90 | 22,05 | 22,49 | 00:00:00 | | 2001-07-03 | 21,99 | 5.383.400 | 22,85 | 21,84 | 22,85 | 00:00:00 | | 2001-07-05 | 21,92 | 6.158.400 | 22,27 | 21,80 | 21,95 | 00:00:00 | | 2001-07-06 | 20,48 | 18.560.600 | 20,93 | 20,00 | 20,93 | 00:00:00 | | 2001-07-09 | 20,94 | 9.587.200 | 21,07 | 20,44 | 20,52 | 00:00:00 | | 2001-07-10 | 20,43 | 13.307.000 | 21,02 | 20,36 | 21,02 | 00:00:00 | | 2001-07-11 | 20,69 | 11.540.000 | 20,95 | 20,20 | 20,37 | 00:00:00 | | 2001-07-12 | 20,70 | 12.395.800 | 21,06 | 20,55 | 20,90 | 00:00:00 | | 2001-07-13 | 20,50 | 10.299.000 | 20,67 | 20,30 | 20,62 | 00:00:00 | | 2001-07-16 | 20,13 | 8.114.200 | 20,60 | 20,05 | 20,50 | 00:00:00 | | 2001-07-17 | 20,06 | 7.250.200 | 20,25 | 19,85 | 20,14 | 00:00:00 | | 2001-07-18 | 19,55 | 8.383.600 | 20,20 | 19,22 | 20,20 | 00:00:00 | | 2001-07-19 | 19,44 | 5.760.800 | 20,05 | 19,36 | 19,81 | 00:00:00 | | 2001-07-20 | 20,25 | 7.893.000 | 20,45 | 19,40 | 19,46 | 00:00:00 | | 2001-07-23 | 19,68 | 4.072.800 | 20,58 | 19,57 | 20,29 | 00:00:00 | | 2001-07-24 | 19,85 | 5.320.000 | 20,47 | 19,41 | 19,73 | 00:00:00 | | 2001-07-25 | 19,61 | 7.144.400 | 20,03 | 19,32 | 20,03 | 00:00:00 | | 2001-07-26 | 19,00 | 8.557.400 | 19,66 | 18,92 | 19,66 | 00:00:00 | | 2001-07-27 | 18,75 | 14.077.000 | 19,00 | 18,05 | 18,23 | 00:00:00 | | 2001-07-30 | 18,40 | 6.450.600 | 18,83 | 18,24 | 18,82 | 00:00:00 | | 2001-07-31 | 18,04 | 9.749.200 | 18,58 | 17,90 | 18,47 | 00:00:00 | | 2001-08-01 | 18,41 | 10.296.400 | 18,55 | 18,00 | 18,13 | 00:00:00 | | 2001-08-02 | 18,46 | 5.795.800 | 18,55 | 18,16 | 18,50 | 00:00:00 | | 2001-08-03 | 17,84 | 10.749.200 | 18,45 | 17,46 | 18,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
