|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 17,84 | 10.749.200 | 18,45 | 17,46 | 18,39 | 00:00:00 | | 2001-08-06 | 17,52 | 6.059.000 | 18,22 | 17,50 | 18,22 | 00:00:00 | | 2001-08-07 | 17,87 | 7.273.200 | 18,20 | 17,50 | 17,68 | 00:00:00 | | 2001-08-08 | 17,60 | 8.375.400 | 18,09 | 17,53 | 17,79 | 00:00:00 | | 2001-08-09 | 18,16 | 8.036.600 | 18,30 | 17,56 | 17,57 | 00:00:00 | | 2001-08-10 | 17,96 | 8.031.600 | 18,50 | 17,89 | 18,16 | 00:00:00 | | 2001-08-13 | 18,33 | 4.864.400 | 18,55 | 17,95 | 18,03 | 00:00:00 | | 2001-08-14 | 18,01 | 5.541.600 | 18,51 | 18,00 | 18,47 | 00:00:00 | | 2001-08-15 | 17,79 | 5.446.200 | 18,29 | 17,75 | 18,02 | 00:00:00 | | 2001-08-16 | 18,08 | 6.139.400 | 18,08 | 17,48 | 17,75 | 00:00:00 | | 2001-08-17 | 17,96 | 5.663.200 | 18,23 | 17,54 | 17,78 | 00:00:00 | | 2001-08-20 | 18,70 | 5.994.600 | 18,84 | 17,96 | 17,99 | 00:00:00 | | 2001-08-21 | 18,84 | 6.340.600 | 19,09 | 18,50 | 18,66 | 00:00:00 | | 2001-08-22 | 18,79 | 6.237.000 | 18,90 | 18,45 | 18,76 | 00:00:00 | | 2001-08-23 | 18,70 | 6.771.800 | 18,95 | 18,55 | 18,67 | 00:00:00 | | 2001-08-24 | 18,55 | 8.065.000 | 19,00 | 18,50 | 18,64 | 00:00:00 | | 2001-08-27 | 18,51 | 6.409.200 | 18,59 | 18,34 | 18,56 | 00:00:00 | | 2001-08-28 | 17,84 | 7.774.400 | 18,61 | 17,70 | 18,53 | 00:00:00 | | 2001-08-29 | 17,48 | 7.679.200 | 18,04 | 17,45 | 17,91 | 00:00:00 | | 2001-08-30 | 17,45 | 11.068.400 | 17,99 | 17,40 | 17,53 | 00:00:00 | | 2001-08-31 | 16,87 | 15.597.400 | 17,64 | 16,80 | 16,92 | 00:00:00 | | 2001-09-04 | 16,48 | 9.855.200 | 17,32 | 16,46 | 16,86 | 00:00:00 | | 2001-09-05 | 16,62 | 9.242.600 | 16,87 | 16,15 | 16,48 | 00:00:00 | | 2001-09-06 | 16,24 | 13.172.000 | 16,52 | 15,78 | 16,47 | 00:00:00 | | 2001-09-07 | 16,12 | 8.226.400 | 16,84 | 16,05 | 16,16 | 00:00:00 | | 2001-09-10 | 16,45 | 9.977.800 | 16,78 | 15,94 | 15,99 | 00:00:00 | | 2001-09-17 | 15,51 | 15.650.800 | 16,08 | 15,40 | 15,50 | 00:00:00 | | 2001-09-18 | 15,60 | 7.028.800 | 15,88 | 15,17 | 15,56 | 00:00:00 | | 2001-09-19 | 15,30 | 11.876.600 | 16,37 | 15,01 | 15,65 | 00:00:00 | | 2001-09-20 | 14,67 | 17.823.000 | 15,22 | 14,44 | 15,13 | 00:00:00 | | 2001-09-21 | 14,28 | 19.709.200 | 14,52 | 13,46 | 13,78 | 00:00:00 | | 2001-09-24 | 14,97 | 14.241.200 | 15,14 | 14,36 | 14,59 | 00:00:00 | | 2001-09-25 | 15,05 | 9.669.400 | 15,17 | 14,28 | 15,06 | 00:00:00 | | 2001-09-26 | 14,00 | 8.955.000 | 15,03 | 13,96 | 15,00 | 00:00:00 | | 2001-09-27 | 14,53 | 6.596.200 | 14,73 | 13,64 | 14,05 | 00:00:00 | | 2001-09-28 | 14,94 | 7.643.200 | 15,21 | 14,42 | 14,78 | 00:00:00 | | 2001-10-01 | 14,80 | 6.428.200 | 14,98 | 14,16 | 14,80 | 00:00:00 | | 2001-10-02 | 14,56 | 9.963.200 | 15,09 | 14,27 | 14,55 | 00:00:00 | | 2001-10-03 | 15,66 | 8.128.000 | 15,94 | 14,41 | 14,52 | 00:00:00 | | 2001-10-04 | 15,07 | 19.224.200 | 16,18 | 14,80 | 15,85 | 00:00:00 | | 2001-10-05 | 16,96 | 20.334.400 | 17,28 | 16,03 | 16,41 | 00:00:00 | | 2001-10-08 | 17,07 | 5.567.400 | 17,25 | 16,59 | 16,71 | 00:00:00 | | 2001-10-09 | 16,44 | 5.143.200 | 17,12 | 16,35 | 17,01 | 00:00:00 | | 2001-10-10 | 16,79 | 5.627.600 | 17,33 | 16,48 | 16,64 | 00:00:00 | | 2001-10-11 | 17,02 | 8.210.800 | 17,06 | 16,51 | 16,92 | 00:00:00 | | 2001-10-12 | 16,00 | 12.937.200 | 16,75 | 15,35 | 16,75 | 00:00:00 | | 2001-10-15 | 16,43 | 6.284.400 | 16,45 | 15,67 | 15,89 | 00:00:00 | | 2001-10-16 | 16,87 | 6.619.200 | 17,08 | 16,35 | 16,55 | 00:00:00 | | 2001-10-17 | 15,89 | 9.102.600 | 17,30 | 15,80 | 17,25 | 00:00:00 | | 2001-10-18 | 16,30 | 7.366.600 | 16,56 | 15,55 | 15,84 | 00:00:00 | | 2001-10-19 | 16,61 | 6.906.600 | 17,00 | 16,12 | 16,16 | 00:00:00 | | 2001-10-22 | 17,21 | 5.923.400 | 17,37 | 16,48 | 16,74 | 00:00:00 | | 2001-10-23 | 17,20 | 8.732.000 | 17,60 | 16,95 | 17,40 | 00:00:00 | | 2001-10-24 | 17,38 | 8.488.200 | 17,75 | 17,13 | 17,24 | 00:00:00 | | 2001-10-25 | 17,81 | 7.936.600 | 17,90 | 16,84 | 17,29 | 00:00:00 | | 2001-10-26 | 17,86 | 4.843.800 | 17,95 | 17,44 | 17,68 | 00:00:00 | | 2001-10-29 | 16,95 | 6.090.200 | 17,80 | 16,85 | 17,75 | 00:00:00 | | 2001-10-30 | 17,33 | 8.467.000 | 17,50 | 16,37 | 16,76 | 00:00:00 | | 2001-10-31 | 17,12 | 6.078.200 | 17,60 | 16,89 | 17,37 | 00:00:00 | | 2001-11-01 | 17,29 | 6.986.600 | 17,53 | 16,93 | 17,15 | 00:00:00 | | 2001-11-02 | 17,89 | 12.704.600 | 18,64 | 17,30 | 17,40 | 00:00:00 | | 2001-11-05 | 18,60 | 8.273.200 | 18,67 | 18,07 | 18,26 | 00:00:00 | | 2001-11-06 | 19,27 | 9.777.800 | 19,45 | 18,25 | 18,31 | 00:00:00 | | 2001-11-07 | 19,00 | 6.932.400 | 19,55 | 18,68 | 19,30 | 00:00:00 | | 2001-11-08 | 18,88 | 4.764.600 | 19,40 | 18,50 | 19,04 | 00:00:00 | | 2001-11-09 | 19,03 | 5.213.800 | 19,19 | 18,78 | 19,02 | 00:00:00 | | 2001-11-12 | 19,10 | 4.262.400 | 19,19 | 18,10 | 19,11 | 00:00:00 | | 2001-11-13 | 19,31 | 5.627.600 | 19,35 | 18,57 | 19,13 | 00:00:00 | | 2001-11-14 | 19,12 | 7.139.600 | 19,50 | 18,80 | 19,32 | 00:00:00 | | 2001-11-15 | 19,17 | 5.763.800 | 19,25 | 18,93 | 19,06 | 00:00:00 | | 2001-11-16 | 17,50 | 39.582.000 | 18,25 | 17,15 | 18,05 | 00:00:00 | | 2001-11-19 | 17,39 | 11.192.200 | 17,57 | 17,07 | 17,55 | 00:00:00 | | 2001-11-20 | 17,38 | 8.917.600 | 17,70 | 17,15 | 17,40 | 00:00:00 | | 2001-11-21 | 17,31 | 6.488.000 | 17,77 | 17,14 | 17,41 | 00:00:00 | | 2001-11-23 | 17,31 | 1.356.600 | 17,41 | 17,20 | 17,31 | 00:00:00 | | 2001-11-26 | 17,37 | 7.804.000 | 17,49 | 17,09 | 17,44 | 00:00:00 | | 2001-11-27 | 17,19 | 8.793.800 | 17,47 | 17,05 | 17,25 | 00:00:00 | | 2001-11-28 | 16,91 | 7.902.600 | 17,34 | 16,75 | 17,07 | 00:00:00 | | 2001-11-29 | 16,90 | 7.215.800 | 17,02 | 16,68 | 17,00 | 00:00:00 | | 2001-11-30 | 17,72 | 11.920.800 | 17,77 | 16,91 | 17,07 | 00:00:00 | | 2001-12-03 | 18,48 | 16.809.000 | 18,91 | 17,60 | 17,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
