|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-21 | 57,45 | 25.800.450 | 57,57 | 56,52 | 56,55 | 00:00:00 | | 2018-09-24 | 56,69 | 10.616.004 | 57,36 | 56,58 | 56,94 | 00:00:00 | | 2018-09-25 | 56,90 | 9.445.481 | 57,29 | 56,83 | 56,98 | 00:00:00 | | 2018-09-26 | 57,27 | 7.757.332 | 57,84 | 56,75 | 56,77 | 00:00:00 | | 2018-09-27 | 57,34 | 6.606.185 | 57,79 | 57,10 | 57,10 | 00:00:00 | | 2018-09-28 | 56,84 | 8.969.097 | 57,39 | 56,78 | 57,39 | 00:00:00 | | 2018-10-01 | 55,58 | 12.727.584 | 56,95 | 55,53 | 56,91 | 00:00:00 | | 2018-10-02 | 55,59 | 12.680.838 | 56,01 | 55,29 | 55,55 | 00:00:00 | | 2018-10-03 | 55,47 | 7.383.546 | 56,11 | 55,46 | 55,80 | 00:00:00 | | 2018-10-04 | 55,89 | 9.722.043 | 56,08 | 55,50 | 55,78 | 00:00:00 | | 2018-10-05 | 55,76 | 9.734.042 | 55,95 | 55,31 | 55,95 | 00:00:00 | | 2018-10-08 | 56,54 | 9.624.260 | 56,75 | 55,45 | 55,82 | 00:00:00 | | 2018-10-09 | 57,71 | 24.855.700 | 59,70 | 56,81 | 56,83 | 00:00:00 | | 2018-10-10 | 56,01 | 14.190.452 | 57,87 | 55,94 | 57,67 | 00:00:00 | | 2018-10-11 | 54,86 | 15.316.853 | 56,27 | 54,71 | 55,70 | 00:00:00 | | 2018-10-12 | 56,45 | 13.980.461 | 56,78 | 55,28 | 55,71 | 00:00:00 | | 2018-10-15 | 56,75 | 10.175.142 | 57,19 | 56,31 | 56,37 | 00:00:00 | | 2018-10-16 | 57,81 | 11.729.822 | 58,01 | 56,77 | 56,94 | 00:00:00 | | 2018-10-17 | 58,53 | 2.870.779 | 58,58 | 57,78 | 57,90 | 00:00:00 | | 2018-10-18 | 58,64 | 12.184.673 | 59,53 | 58,15 | 59,00 | 00:00:00 | | 2018-10-19 | 58,66 | 10.180.500 | 59,07 | 58,39 | 58,39 | 00:00:00 | | 2018-10-22 | 58,90 | 8.597.306 | 59,36 | 58,58 | 58,93 | 00:00:00 | | 2018-10-23 | 58,81 | 11.182.529 | 59,30 | 58,21 | 58,36 | 00:00:00 | | 2018-10-24 | 58,06 | 12.189.685 | 59,28 | 57,95 | 58,57 | 00:00:00 | | 2018-10-25 | 58,96 | 9.569.597 | 59,47 | 57,70 | 58,29 | 00:00:00 | | 2018-10-26 | 58,07 | 13.367.726 | 58,36 | 57,39 | 58,04 | 00:00:00 | | 2018-10-29 | 58,37 | 14.412.820 | 59,68 | 57,70 | 58,68 | 00:00:00 | | 2018-10-30 | 58,59 | 14.230.072 | 58,87 | 57,69 | 58,43 | 00:00:00 | | 2018-10-31 | 58,27 | 11.560.416 | 59,12 | 58,21 | 58,98 | 00:00:00 | | 2018-11-01 | 58,63 | 18.772.357 | 59,07 | 58,07 | 58,30 | 00:00:00 | | 2018-11-02 | 64,32 | 45.572.997 | 65,68 | 61,90 | 61,99 | 00:00:00 | | 2018-11-05 | 64,48 | 23.242.808 | 65,13 | 63,82 | 63,93 | 00:00:00 | | 2018-11-06 | 66,01 | 15.813.002 | 66,08 | 64,25 | 64,30 | 00:00:00 | | 2018-11-07 | 68,16 | 16.465.020 | 68,21 | 66,04 | 66,29 | 00:00:00 | | 2018-11-08 | 68,72 | 14.081.663 | 68,98 | 67,63 | 67,78 | 00:00:00 | | 2018-11-09 | 68,60 | 8.637.203 | 68,96 | 68,08 | 68,49 | 00:00:00 | | 2018-11-12 | 67,91 | 12.789.647 | 68,94 | 67,80 | 68,44 | 00:00:00 | | 2018-11-13 | 67,41 | 16.629.716 | 68,28 | 67,10 | 67,94 | 00:00:00 | | 2018-11-14 | 67,04 | 13.350.450 | 67,95 | 66,73 | 67,30 | 00:00:00 | | 2018-11-15 | 67,62 | 15.246.503 | 67,76 | 66,36 | 66,71 | 00:00:00 | | 2018-11-16 | 68,16 | 9.275.759 | 68,53 | 67,09 | 67,30 | 00:00:00 | | 2018-11-19 | 67,91 | 10.855.387 | 68,47 | 67,23 | 68,10 | 00:00:00 | | 2018-11-20 | 67,18 | 11.208.855 | 67,88 | 66,76 | 67,39 | 00:00:00 | | 2018-11-21 | 66,77 | 10.978.166 | 67,98 | 66,75 | 67,47 | 00:00:00 | | 2018-11-23 | 65,70 | 7.779.765 | 66,24 | 65,26 | 66,24 | 00:00:00 | | 2018-11-26 | 65,69 | 13.054.182 | 66,12 | 65,21 | 65,98 | 00:00:00 | | 2018-11-27 | 66,08 | 13.169.085 | 66,55 | 65,31 | 65,46 | 00:00:00 | | 2018-11-28 | 66,82 | 12.867.734 | 66,99 | 65,48 | 66,18 | 00:00:00 | | 2018-11-29 | 66,88 | 9.605.484 | 67,28 | 66,12 | 66,68 | 00:00:00 | | 2018-11-30 | 66,72 | 27.309.197 | 67,38 | 66,65 | 66,86 | 00:00:00 | | 2018-12-03 | 67,50 | 13.834.742 | 68,06 | 66,66 | 67,37 | 00:00:00 | | 2018-12-04 | 66,65 | 13.164.391 | 68,15 | 66,45 | 67,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
