|
 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 | | 2018-02-02 | 55,77 | 15.236.577 | 56,32 | 55,70 | 55,90 | 00:00:00 | | 2018-02-05 | 54,69 | 13.956.346 | 56,26 | 54,57 | 55,53 | 00:00:00 | | 2018-02-06 | 55,61 | 17.197.963 | 56,06 | 53,56 | 53,69 | 00:00:00 | | 2018-02-07 | 54,46 | 13.737.297 | 55,43 | 54,44 | 55,08 | 00:00:00 | | 2018-02-08 | 53,77 | 15.689.415 | 54,79 | 53,75 | 54,50 | 00:00:00 | | 2018-02-09 | 54,58 | 18.304.362 | 55,06 | 53,65 | 54,20 | 00:00:00 | | 2018-02-12 | 55,38 | 10.928.389 | 55,73 | 54,55 | 54,86 | 00:00:00 | | 2018-02-13 | 55,67 | 8.937.163 | 55,72 | 55,02 | 55,25 | 00:00:00 | | 2018-02-14 | 55,99 | 14.098.533 | 56,70 | 55,29 | 55,47 | 00:00:00 | | 2018-02-15 | 56,58 | 10.271.457 | 56,83 | 55,90 | 56,36 | 00:00:00 | | 2018-02-16 | 56,48 | 10.099.667 | 57,05 | 56,34 | 56,65 | 00:00:00 | | 2018-02-20 | 55,97 | 9.357.795 | 56,54 | 55,83 | 56,29 | 00:00:00 | | 2018-02-21 | 56,10 | 7.795.338 | 56,74 | 55,86 | 55,93 | 00:00:00 | | 2018-02-22 | 55,40 | 10.127.622 | 56,14 | 55,26 | 55,95 | 00:00:00 | | 2018-02-23 | 56,14 | 11.209.477 | 56,15 | 54,80 | 55,65 | 00:00:00 | | 2018-02-26 | 57,17 | 8.590.227 | 57,35 | 56,32 | 56,42 | 00:00:00 | | 2018-02-27 | 56,57 | 8.770.432 | 57,64 | 56,56 | 57,29 | 00:00:00 | | 2018-02-28 | 57,10 | 11.207.553 | 57,92 | 56,83 | 56,84 | 00:00:00 | | 2018-03-01 | 56,17 | 11.127.627 | 57,56 | 55,83 | 57,00 | 00:00:00 | | 2018-03-02 | 56,93 | 11.555.132 | 57,20 | 55,68 | 55,72 | 00:00:00 | | 2018-03-05 | 56,99 | 7.835.398 | 57,42 | 56,68 | 56,83 | 00:00:00 | | 2018-03-06 | 57,03 | 8.046.794 | 57,25 | 56,54 | 57,25 | 00:00:00 | | 2018-03-07 | 57,03 | 7.044.099 | 57,17 | 56,62 | 56,62 | 00:00:00 | | 2018-03-08 | 57,47 | 7.220.649 | 57,80 | 57,13 | 57,29 | 00:00:00 | | 2018-03-09 | 58,46 | 8.934.513 | 58,63 | 57,67 | 57,67 | 00:00:00 | | 2018-03-12 | 59,40 | 10.526.829 | 59,68 | 58,48 | 58,67 | 00:00:00 | | 2018-03-13 | 59,05 | 10.349.057 | 60,70 | 58,89 | 59,70 | 00:00:00 | | 2018-03-14 | 58,83 | 6.473.498 | 59,72 | 58,71 | 59,28 | 00:00:00 | | 2018-03-15 | 59,37 | 7.347.864 | 60,07 | 58,82 | 58,93 | 00:00:00 | | 2018-03-16 | 59,00 | 12.133.906 | 59,65 | 58,94 | 59,38 | 00:00:00 | | 2018-03-19 | 58,30 | 8.772.712 | 58,85 | 57,80 | 58,70 | 00:00:00 | | 2018-03-20 | 58,66 | 5.763.174 | 58,98 | 58,45 | 58,45 | 00:00:00 | | 2018-03-21 | 58,47 | 6.473.479 | 59,55 | 58,39 | 58,75 | 00:00:00 | | 2018-03-22 | 57,77 | 6.737.470 | 58,72 | 57,75 | 58,03 | 00:00:00 | | 2018-03-23 | 56,31 | 9.104.875 | 58,07 | 56,31 | 57,78 | 00:00:00 | | 2018-03-26 | 57,80 | 8.377.405 | 58,00 | 56,55 | 56,96 | 00:00:00 | | 2018-03-27 | 57,46 | 7.219.644 | 58,50 | 57,14 | 58,10 | 00:00:00 | | 2018-03-28 | 57,90 | 9.301.897 | 58,10 | 57,22 | 57,50 | 00:00:00 | | 2018-03-29 | 57,89 | 12.015.218 | 58,14 | 56,83 | 57,26 | 00:00:00 | | 2018-04-02 | 56,24 | 16.778.277 | 57,73 | 55,38 | 57,52 | 00:00:00 | | 2018-04-03 | 58,00 | 10.908.217 | 58,05 | 56,45 | 56,55 | 00:00:00 | | 2018-04-04 | 58,83 | 7.893.065 | 58,97 | 57,21 | 57,25 | 00:00:00 | | 2018-04-05 | 59,14 | 6.305.050 | 59,27 | 58,86 | 59,00 | 00:00:00 | | 2018-04-06 | 58,34 | 8.264.473 | 59,14 | 58,09 | 58,78 | 00:00:00 | | 2018-04-09 | 58,70 | 8.023.776 | 59,37 | 58,42 | 58,54 | 00:00:00 | | 2018-04-10 | 59,41 | 6.671.853 | 59,49 | 58,87 | 59,11 | 00:00:00 | | 2018-04-11 | 59,42 | 5.508.027 | 59,71 | 59,00 | 59,19 | 00:00:00 | | 2018-04-12 | 59,43 | 6.088.247 | 60,12 | 59,42 | 59,66 | 00:00:00 | | 2018-04-13 | 59,24 | 6.689.776 | 59,55 | 58,96 | 59,00 | 00:00:00 | | 2018-04-16 | 59,43 | 6.119.171 | 59,69 | 58,84 | 59,13 | 00:00:00 | | 2018-04-17 | 59,83 | 6.139.581 | 60,00 | 59,40 | 59,75 | 00:00:00 | | 2018-04-18 | 59,50 | 5.914.193 | 59,83 | 59,44 | 59,73 | 00:00:00 | | 2018-04-19 | 59,22 | 6.280.126 | 59,49 | 58,73 | 59,42 | 00:00:00 | | 2018-04-20 | 58,00 | 12.037.567 | 59,18 | 57,80 | 59,03 | 00:00:00 | | 2018-04-23 | 58,16 | 8.444.396 | 58,73 | 57,69 | 58,01 | 00:00:00 | | 2018-04-24 | 57,81 | 7.793.565 | 58,66 | 57,65 | 58,48 | 00:00:00 | | 2018-04-25 | 57,71 | 8.367.357 | 58,27 | 57,29 | 58,27 | 00:00:00 | | 2018-04-26 | 59,38 | 14.516.626 | 60,18 | 57,85 | 58,11 | 00:00:00 | | 2018-04-27 | 58,36 | 11.975.153 | 58,98 | 57,50 | 58,07 | 00:00:00 | | 2018-04-30 | 57,57 | 7.837.391 | 58,51 | 57,46 | 58,39 | 00:00:00 | | 2018-05-01 | 58,13 | 7.257.462 | 58,25 | 57,44 | 57,67 | 00:00:00 | | 2018-05-02 | 56,70 | 7.299.089 | 58,09 | 56,53 | 58,06 | 00:00:00 | | 2018-05-03 | 56,13 | 7.152.390 | 56,57 | 55,54 | 56,52 | 00:00:00 | | 2018-05-04 | 57,68 | 9.279.180 | 57,93 | 56,49 | 56,54 | 00:00:00 | | 2018-05-07 | 57,45 | 10.630.594 | 59,04 | 57,27 | 58,99 | 00:00:00 | | 2018-05-08 | 57,67 | 7.234.031 | 57,71 | 57,00 | 57,45 | 00:00:00 | | 2018-05-09 | 57,04 | 7.015.334 | 57,62 | 56,79 | 57,43 | 00:00:00 | | 2018-05-10 | 57,65 | 6.565.825 | 57,70 | 57,02 | 57,18 | 00:00:00 | | 2018-05-11 | 57,27 | 5.843.427 | 57,86 | 57,07 | 57,72 | 00:00:00 | | 2018-05-14 | 57,13 | 5.871.783 | 57,51 | 56,99 | 57,36 | 00:00:00 | | 2018-05-15 | 56,64 | 7.415.770 | 57,10 | 56,35 | 57,00 | 00:00:00 | | 2018-05-16 | 57,15 | 4.843.941 | 57,33 | 56,79 | 56,83 | 00:00:00 | | 2018-05-17 | 57,20 | 6.110.124 | 57,35 | 56,98 | 57,20 | 00:00:00 | | 2018-05-18 | 57,16 | 7.786.028 | 57,39 | 56,86 | 57,27 | 00:00:00 | | 2018-05-21 | 57,34 | 5.379.291 | 57,82 | 57,26 | 57,40 | 00:00:00 | | 2018-05-22 | 56,96 | 5.355.604 | 57,62 | 56,91 | 57,50 | 00:00:00 | | 2018-05-23 | 57,49 | 5.339.882 | 57,57 | 56,76 | 56,80 | 00:00:00 | | 2018-05-24 | 57,68 | 5.681.592 | 57,74 | 57,12 | 57,44 | 00:00:00 | | 2018-05-25 | 57,92 | 6.783.776 | 58,38 | 57,58 | 57,68 | 00:00:00 | | 2018-05-29 | 57,23 | 6.474.424 | 57,88 | 57,01 | 57,70 | 00:00:00 | | 2018-05-30 | 57,48 | 5.762.434 | 57,66 | 57,15 | 57,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
