|
 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 | | 2018-05-30 | 57,48 | 5.762.434 | 57,66 | 57,15 | 57,43 | 00:00:00 | | 2018-05-31 | 56,67 | 9.417.472 | 57,47 | 56,55 | 57,18 | 00:00:00 | | 2018-06-01 | 56,91 | 2.057.825 | 57,03 | 56,61 | 56,84 | 00:00:00 | | 2018-06-04 | 57,07 | 7.484.072 | 57,20 | 56,80 | 57,10 | 00:00:00 | | 2018-06-05 | 55,68 | 18.276.637 | 56,70 | 55,28 | 56,69 | 00:00:00 | | 2018-06-06 | 57,17 | 13.709.779 | 57,18 | 55,62 | 55,84 | 00:00:00 | | 2018-06-07 | 57,14 | 7.919.801 | 57,94 | 57,09 | 57,29 | 00:00:00 | | 2018-06-08 | 56,60 | 8.433.528 | 57,06 | 56,52 | 56,92 | 00:00:00 | | 2018-06-11 | 56,48 | 7.181.724 | 56,74 | 56,27 | 56,61 | 00:00:00 | | 2018-06-12 | 56,48 | 8.249.711 | 56,90 | 56,30 | 56,60 | 00:00:00 | | 2018-06-13 | 56,21 | 8.283.213 | 56,70 | 56,18 | 56,51 | 00:00:00 | | 2018-06-14 | 57,02 | 11.049.707 | 57,07 | 56,31 | 56,46 | 00:00:00 | | 2018-06-15 | 57,11 | 12.408.270 | 57,21 | 56,46 | 57,04 | 00:00:00 | | 2018-06-18 | 57,22 | 9.676.910 | 57,32 | 56,11 | 56,77 | 00:00:00 | | 2018-06-19 | 57,43 | 9.965.474 | 57,50 | 56,34 | 56,65 | 00:00:00 | | 2018-06-20 | 52,22 | 62.091.071 | 55,01 | 51,58 | 54,83 | 00:00:00 | | 2018-06-21 | 50,62 | 30.722.957 | 52,63 | 50,36 | 52,29 | 00:00:00 | | 2018-06-22 | 51,24 | 24.429.564 | 51,72 | 50,82 | 51,00 | 00:00:00 | | 2018-06-25 | 50,66 | 15.578.586 | 51,44 | 50,21 | 51,16 | 00:00:00 | | 2018-06-26 | 50,38 | 12.930.561 | 50,63 | 50,11 | 50,51 | 00:00:00 | | 2018-06-27 | 49,84 | 14.576.867 | 50,53 | 49,84 | 50,52 | 00:00:00 | | 2018-06-28 | 48,54 | 33.210.109 | 49,48 | 47,37 | 49,45 | 00:00:00 | | 2018-06-29 | 48,85 | 17.413.010 | 49,26 | 48,08 | 48,08 | 00:00:00 | | 2018-07-02 | 49,06 | 9.870.932 | 49,10 | 48,55 | 48,64 | 00:00:00 | | 2018-07-03 | 48,77 | 7.517.541 | 49,30 | 48,76 | 49,15 | 00:00:00 | | 2018-07-05 | 48,61 | 9.630.476 | 49,03 | 48,40 | 48,92 | 00:00:00 | | 2018-07-06 | 48,98 | 10.711.984 | 49,19 | 48,58 | 48,90 | 00:00:00 | | 2018-07-09 | 49,90 | 12.811.694 | 50,05 | 49,21 | 49,21 | 00:00:00 | | 2018-07-10 | 50,42 | 9.038.021 | 50,51 | 49,96 | 50,08 | 00:00:00 | | 2018-07-11 | 50,14 | 9.542.401 | 50,48 | 50,02 | 50,22 | 00:00:00 | | 2018-07-12 | 50,25 | 9.339.200 | 50,66 | 50,20 | 50,36 | 00:00:00 | | 2018-07-13 | 51,62 | 21.720.110 | 51,65 | 50,26 | 50,26 | 00:00:00 | | 2018-07-16 | 50,94 | 16.974.920 | 51,55 | 50,69 | 51,55 | 00:00:00 | | 2018-07-17 | 51,28 | 11.421.330 | 51,30 | 50,60 | 50,66 | 00:00:00 | | 2018-07-18 | 51,15 | 13.549.524 | 51,62 | 51,00 | 51,34 | 00:00:00 | | 2018-07-19 | 51,34 | 11.415.630 | 51,49 | 51,00 | 51,11 | 00:00:00 | | 2018-07-20 | 50,91 | 11.033.405 | 51,24 | 50,75 | 51,06 | 00:00:00 | | 2018-07-23 | 51,19 | 8.406.801 | 51,27 | 50,76 | 50,76 | 00:00:00 | | 2018-07-24 | 51,17 | 9.921.586 | 51,72 | 51,06 | 51,30 | 00:00:00 | | 2018-07-25 | 51,62 | 11.370.019 | 51,72 | 51,01 | 51,01 | 00:00:00 | | 2018-07-26 | 51,45 | 11.114.792 | 51,84 | 51,34 | 51,68 | 00:00:00 | | 2018-07-27 | 52,15 | 15.770.270 | 52,60 | 50,21 | 51,50 | 00:00:00 | | 2018-07-30 | 51,90 | 14.448.359 | 52,85 | 51,76 | 52,20 | 00:00:00 | | 2018-07-31 | 52,39 | 9.228.240 | 52,69 | 51,85 | 52,03 | 00:00:00 | | 2018-08-01 | 51,93 | 11.952.400 | 52,24 | 51,25 | 52,24 | 00:00:00 | | 2018-08-02 | 51,68 | 13.636.439 | 52,35 | 51,43 | 52,10 | 00:00:00 | | 2018-08-03 | 52,23 | 8.246.476 | 52,45 | 51,58 | 51,70 | 00:00:00 | | 2018-08-06 | 52,07 | 6.505.777 | 52,27 | 51,80 | 52,10 | 00:00:00 | | 2018-08-07 | 52,07 | 5.869.803 | 52,21 | 51,80 | 52,08 | 00:00:00 | | 2018-08-08 | 51,55 | 7.258.334 | 51,93 | 51,36 | 51,83 | 00:00:00 | | 2018-08-09 | 51,92 | 7.175.435 | 52,02 | 51,32 | 51,53 | 00:00:00 | | 2018-08-10 | 51,51 | 10.539.692 | 51,63 | 51,20 | 51,59 | 00:00:00 | | 2018-08-13 | 51,81 | 7.911.311 | 51,96 | 51,47 | 51,62 | 00:00:00 | | 2018-08-14 | 52,59 | 9.385.434 | 52,74 | 51,79 | 51,85 | 00:00:00 | | 2018-08-15 | 52,75 | 9.566.235 | 52,94 | 52,30 | 52,31 | 00:00:00 | | 2018-08-16 | 53,04 | 8.721.212 | 53,36 | 52,92 | 52,98 | 00:00:00 | | 2018-08-17 | 53,56 | 8.166.981 | 53,61 | 52,95 | 52,95 | 00:00:00 | | 2018-08-20 | 53,92 | 9.791.538 | 54,16 | 53,70 | 53,71 | 00:00:00 | | 2018-08-21 | 54,00 | 7.990.040 | 54,44 | 53,95 | 54,17 | 00:00:00 | | 2018-08-22 | 52,82 | 10.369.620 | 53,64 | 52,66 | 53,55 | 00:00:00 | | 2018-08-23 | 52,66 | 8.567.574 | 53,19 | 52,56 | 52,76 | 00:00:00 | | 2018-08-24 | 52,75 | 9.850.039 | 52,92 | 52,42 | 52,82 | 00:00:00 | | 2018-08-27 | 52,97 | 6.443.156 | 53,18 | 52,81 | 52,99 | 00:00:00 | | 2018-08-28 | 53,05 | 7.171.873 | 53,47 | 52,98 | 53,02 | 00:00:00 | | 2018-08-29 | 53,25 | 6.604.919 | 53,44 | 52,72 | 53,07 | 00:00:00 | | 2018-08-30 | 53,10 | 5.534.535 | 53,41 | 52,97 | 53,12 | 00:00:00 | | 2018-08-31 | 53,45 | 10.892.775 | 53,71 | 52,45 | 52,46 | 00:00:00 | | 2018-09-04 | 53,53 | 8.235.166 | 53,69 | 53,21 | 53,44 | 00:00:00 | | 2018-09-05 | 53,79 | 7.966.579 | 53,98 | 53,29 | 53,47 | 00:00:00 | | 2018-09-06 | 54,21 | 7.803.422 | 54,35 | 53,65 | 53,66 | 00:00:00 | | 2018-09-07 | 54,86 | 10.231.692 | 54,96 | 54,16 | 54,20 | 00:00:00 | | 2018-09-10 | 54,97 | 8.621.174 | 55,11 | 54,57 | 54,94 | 00:00:00 | | 2018-09-11 | 55,12 | 7.873.859 | 55,40 | 54,77 | 54,83 | 00:00:00 | | 2018-09-12 | 54,97 | 7.289.966 | 55,20 | 54,33 | 55,20 | 00:00:00 | | 2018-09-13 | 54,89 | 8.566.607 | 55,57 | 54,74 | 55,12 | 00:00:00 | | 2018-09-14 | 54,75 | 6.827.670 | 55,00 | 54,61 | 55,00 | 00:00:00 | | 2018-09-17 | 54,57 | 9.277.192 | 54,86 | 54,28 | 54,70 | 00:00:00 | | 2018-09-18 | 55,07 | 7.569.586 | 55,28 | 54,10 | 54,48 | 00:00:00 | | 2018-09-19 | 55,43 | 7.451.644 | 55,79 | 54,90 | 55,22 | 00:00:00 | | 2018-09-20 | 56,43 | 10.582.603 | 56,73 | 55,60 | 55,60 | 00:00:00 | | 2018-09-21 | 57,45 | 25.800.450 | 57,57 | 56,52 | 56,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
