|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 21,08 | 16.399.400 | 21,41 | 18,74 | 18,81 | 00:00:00 | | 2002-07-25 | 20,01 | 16.625.000 | 20,70 | 19,20 | 20,66 | 00:00:00 | | 2002-07-26 | 19,50 | 18.630.800 | 20,67 | 18,70 | 20,61 | 00:00:00 | | 2002-07-29 | 20,31 | 10.626.000 | 20,33 | 19,76 | 19,94 | 00:00:00 | | 2002-07-30 | 19,72 | 10.920.600 | 20,32 | 19,51 | 20,29 | 00:00:00 | | 2002-07-31 | 19,63 | 7.738.400 | 19,76 | 19,26 | 19,66 | 00:00:00 | | 2002-08-01 | 18,84 | 8.830.000 | 19,68 | 18,83 | 19,52 | 00:00:00 | | 2002-08-02 | 18,81 | 10.069.000 | 19,49 | 18,47 | 19,15 | 00:00:00 | | 2002-08-05 | 18,63 | 7.158.600 | 19,21 | 18,50 | 18,86 | 00:00:00 | | 2002-08-06 | 19,09 | 9.849.400 | 19,27 | 18,50 | 18,89 | 00:00:00 | | 2002-08-07 | 19,28 | 7.718.400 | 19,34 | 18,57 | 19,25 | 00:00:00 | | 2002-08-08 | 19,39 | 6.758.400 | 19,44 | 18,81 | 19,04 | 00:00:00 | | 2002-08-09 | 19,49 | 6.540.000 | 19,67 | 19,06 | 19,30 | 00:00:00 | | 2002-08-12 | 19,72 | 4.558.800 | 19,92 | 19,30 | 19,45 | 00:00:00 | | 2002-08-13 | 18,94 | 6.722.200 | 19,93 | 18,94 | 19,79 | 00:00:00 | | 2002-08-14 | 20,48 | 10.368.000 | 20,70 | 18,83 | 19,01 | 00:00:00 | | 2002-08-15 | 21,28 | 9.761.200 | 21,30 | 20,30 | 20,31 | 00:00:00 | | 2002-08-16 | 20,82 | 6.638.200 | 21,20 | 20,50 | 20,90 | 00:00:00 | | 2002-08-19 | 21,81 | 5.701.600 | 21,82 | 20,70 | 20,88 | 00:00:00 | | 2002-08-20 | 21,05 | 5.925.200 | 21,39 | 20,80 | 21,36 | 00:00:00 | | 2002-08-21 | 20,87 | 10.239.800 | 21,27 | 20,30 | 21,25 | 00:00:00 | | 2002-08-22 | 21,13 | 5.461.200 | 21,20 | 20,30 | 20,88 | 00:00:00 | | 2002-08-23 | 21,03 | 5.223.200 | 21,50 | 20,85 | 20,96 | 00:00:00 | | 2002-08-26 | 20,99 | 4.712.400 | 21,38 | 20,50 | 21,33 | 00:00:00 | | 2002-08-27 | 20,32 | 6.719.200 | 21,13 | 20,27 | 21,01 | 00:00:00 | | 2002-08-28 | 19,86 | 6.592.200 | 20,50 | 19,81 | 20,23 | 00:00:00 | | 2002-08-29 | 20,45 | 8.940.400 | 20,60 | 19,60 | 19,70 | 00:00:00 | | 2002-08-30 | 20,10 | 7.518.600 | 20,60 | 19,90 | 20,25 | 00:00:00 | | 2002-09-03 | 19,98 | 7.131.200 | 20,29 | 19,75 | 19,99 | 00:00:00 | | 2002-09-04 | 20,70 | 8.564.600 | 20,80 | 19,94 | 20,04 | 00:00:00 | | 2002-09-05 | 20,23 | 7.119.200 | 20,50 | 20,08 | 20,37 | 00:00:00 | | 2002-09-06 | 20,88 | 7.473.200 | 21,18 | 20,22 | 20,50 | 00:00:00 | | 2002-09-09 | 20,90 | 4.828.800 | 21,10 | 20,53 | 20,77 | 00:00:00 | | 2002-09-10 | 21,05 | 6.192.400 | 21,05 | 20,32 | 20,89 | 00:00:00 | | 2002-09-11 | 20,49 | 6.840.000 | 21,25 | 20,41 | 21,12 | 00:00:00 | | 2002-09-12 | 20,18 | 5.194.800 | 20,61 | 20,14 | 20,49 | 00:00:00 | | 2002-09-13 | 20,56 | 6.057.000 | 20,69 | 19,95 | 20,08 | 00:00:00 | | 2002-09-16 | 20,57 | 3.949.600 | 20,79 | 20,22 | 20,57 | 00:00:00 | | 2002-09-17 | 20,11 | 7.860.000 | 20,91 | 20,05 | 20,75 | 00:00:00 | | 2002-09-18 | 20,34 | 8.429.200 | 20,65 | 19,60 | 19,97 | 00:00:00 | | 2002-09-19 | 20,37 | 7.662.000 | 20,75 | 19,90 | 20,00 | 00:00:00 | | 2002-09-20 | 20,78 | 9.892.400 | 20,91 | 20,08 | 20,69 | 00:00:00 | | 2002-09-23 | 20,29 | 5.699.600 | 20,73 | 20,03 | 20,53 | 00:00:00 | | 2002-09-24 | 19,98 | 7.011.400 | 20,41 | 19,80 | 20,02 | 00:00:00 | | 2002-09-25 | 20,68 | 7.766.400 | 20,80 | 20,04 | 20,05 | 00:00:00 | | 2002-09-26 | 21,18 | 8.383.400 | 21,36 | 20,70 | 20,71 | 00:00:00 | | 2002-09-27 | 21,00 | 7.697.600 | 21,57 | 20,92 | 21,15 | 00:00:00 | | 2002-09-30 | 20,66 | 7.975.400 | 21,18 | 20,26 | 20,77 | 00:00:00 | | 2002-10-01 | 21,40 | 9.664.000 | 21,49 | 20,66 | 20,66 | 00:00:00 | | 2002-10-02 | 20,94 | 9.778.200 | 21,52 | 20,76 | 21,19 | 00:00:00 | | 2002-10-03 | 21,10 | 8.372.200 | 21,55 | 20,80 | 20,89 | 00:00:00 | | 2002-10-04 | 21,22 | 11.676.400 | 21,96 | 20,98 | 21,50 | 00:00:00 | | 2002-10-07 | 21,11 | 8.292.800 | 21,52 | 20,83 | 20,85 | 00:00:00 | | 2002-10-08 | 21,74 | 8.023.600 | 22,09 | 21,21 | 21,27 | 00:00:00 | | 2002-10-09 | 21,53 | 9.148.400 | 21,97 | 21,36 | 21,62 | 00:00:00 | | 2002-10-10 | 22,19 | 13.511.600 | 22,28 | 20,67 | 21,25 | 00:00:00 | | 2002-10-11 | 22,65 | 9.525.000 | 22,91 | 22,00 | 22,39 | 00:00:00 | | 2002-10-14 | 23,09 | 7.504.400 | 23,23 | 22,54 | 22,64 | 00:00:00 | | 2002-10-15 | 23,54 | 10.529.400 | 24,10 | 23,16 | 23,85 | 00:00:00 | | 2002-10-16 | 23,41 | 9.155.200 | 23,65 | 23,06 | 23,08 | 00:00:00 | | 2002-10-17 | 21,72 | 21.622.200 | 23,53 | 21,29 | 23,53 | 00:00:00 | | 2002-10-18 | 22,33 | 9.771.600 | 22,36 | 21,67 | 21,75 | 00:00:00 | | 2002-10-21 | 23,11 | 6.869.000 | 23,13 | 22,02 | 22,35 | 00:00:00 | | 2002-10-22 | 22,59 | 6.311.400 | 23,50 | 22,40 | 22,68 | 00:00:00 | | 2002-10-23 | 23,12 | 6.099.800 | 23,13 | 22,54 | 22,62 | 00:00:00 | | 2002-10-24 | 22,45 | 7.767.400 | 23,37 | 22,25 | 23,16 | 00:00:00 | | 2002-10-25 | 23,93 | 9.898.000 | 23,93 | 22,50 | 22,51 | 00:00:00 | | 2002-10-28 | 23,19 | 7.472.200 | 23,99 | 23,00 | 23,94 | 00:00:00 | | 2002-10-29 | 23,50 | 9.095.400 | 23,64 | 23,00 | 23,35 | 00:00:00 | | 2002-10-30 | 23,78 | 7.951.400 | 23,94 | 23,09 | 23,39 | 00:00:00 | | 2002-10-31 | 23,84 | 7.440.600 | 24,10 | 23,60 | 23,80 | 00:00:00 | | 2002-11-01 | 23,86 | 10.913.400 | 24,16 | 23,64 | 24,05 | 00:00:00 | | 2002-11-04 | 22,86 | 10.786.600 | 23,71 | 22,74 | 23,39 | 00:00:00 | | 2002-11-05 | 23,34 | 6.008.000 | 23,40 | 22,58 | 22,59 | 00:00:00 | | 2002-11-06 | 23,17 | 7.397.800 | 23,45 | 22,73 | 23,42 | 00:00:00 | | 2002-11-07 | 22,94 | 6.722.800 | 23,17 | 22,74 | 23,14 | 00:00:00 | | 2002-11-08 | 22,54 | 6.691.800 | 23,05 | 22,45 | 22,81 | 00:00:00 | | 2002-11-11 | 21,77 | 7.513.600 | 22,21 | 21,69 | 21,95 | 00:00:00 | | 2002-11-12 | 21,84 | 6.738.200 | 22,46 | 21,61 | 21,78 | 00:00:00 | | 2002-11-13 | 21,89 | 8.117.400 | 22,04 | 21,44 | 21,61 | 00:00:00 | | 2002-11-14 | 22,52 | 6.377.000 | 22,64 | 21,90 | 21,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
