|
 Staples - [Ticker: SPLS] |     | | Última Transacción | 10,250 | Hora de Cotización | 2017-09-12 - 20:00:00 | | Variación | +0,010 (+0,100%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,260 | Mínimo | 10,240 | | Volumen | 9.785.997 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 10,240 | PER | 0,00% | | Apertura | 10,240 | 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 SPLS desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 16,39 | 7.601.100 | 16,47 | 15,72 | 15,72 | 00:00:00 | | 2002-11-15 | 16,34 | 4.849.500 | 16,58 | 16,10 | 16,23 | 00:00:00 | | 2002-11-18 | 16,23 | 6.485.200 | 16,54 | 16,04 | 16,37 | 00:00:00 | | 2002-11-19 | 18,39 | 37.231.400 | 19,12 | 17,19 | 17,25 | 00:00:00 | | 2002-11-20 | 18,76 | 13.155.400 | 18,84 | 18,25 | 18,43 | 00:00:00 | | 2002-11-21 | 18,70 | 9.787.200 | 18,97 | 18,39 | 18,65 | 00:00:00 | | 2002-11-22 | 18,51 | 9.255.300 | 19,14 | 18,30 | 18,32 | 00:00:00 | | 2002-11-25 | 18,83 | 6.204.600 | 18,90 | 18,23 | 18,54 | 00:00:00 | | 2002-11-26 | 18,32 | 10.577.100 | 18,72 | 17,82 | 18,71 | 00:00:00 | | 2002-11-27 | 19,17 | 8.149.400 | 19,20 | 18,19 | 18,41 | 00:00:00 | | 2002-11-29 | 19,30 | 3.311.200 | 19,50 | 18,95 | 19,06 | 00:00:00 | | 2002-12-02 | 19,03 | 9.495.000 | 19,80 | 18,77 | 19,55 | 00:00:00 | | 2002-12-03 | 18,68 | 5.197.400 | 18,95 | 18,47 | 18,93 | 00:00:00 | | 2002-12-04 | 19,08 | 14.532.800 | 19,24 | 17,51 | 18,43 | 00:00:00 | | 2002-12-05 | 18,98 | 6.853.000 | 19,25 | 18,51 | 19,21 | 00:00:00 | | 2002-12-06 | 19,00 | 4.906.200 | 19,18 | 18,53 | 18,68 | 00:00:00 | | 2002-12-09 | 18,06 | 9.182.000 | 18,85 | 17,86 | 18,84 | 00:00:00 | | 2002-12-10 | 18,78 | 8.079.900 | 18,94 | 18,20 | 18,51 | 00:00:00 | | 2002-12-11 | 19,29 | 7.129.800 | 19,31 | 18,54 | 18,54 | 00:00:00 | | 2002-12-12 | 19,00 | 5.720.200 | 19,57 | 18,88 | 19,30 | 00:00:00 | | 2002-12-13 | 18,65 | 5.807.800 | 19,12 | 18,58 | 18,98 | 00:00:00 | | 2002-12-16 | 19,46 | 6.116.700 | 19,50 | 18,59 | 18,64 | 00:00:00 | | 2002-12-17 | 18,50 | 6.788.100 | 19,31 | 18,28 | 19,15 | 00:00:00 | | 2002-12-18 | 18,07 | 8.400.000 | 18,34 | 17,83 | 18,33 | 00:00:00 | | 2002-12-19 | 18,15 | 6.755.700 | 18,53 | 17,80 | 17,93 | 00:00:00 | | 2002-12-20 | 18,80 | 7.524.300 | 18,90 | 18,34 | 18,62 | 00:00:00 | | 2002-12-23 | 18,45 | 4.656.000 | 18,89 | 18,25 | 18,76 | 00:00:00 | | 2002-12-24 | 18,27 | 1.302.600 | 18,44 | 18,15 | 18,30 | 00:00:00 | | 2002-12-26 | 18,60 | 2.573.100 | 18,92 | 18,31 | 18,36 | 00:00:00 | | 2002-12-27 | 18,14 | 2.799.900 | 18,61 | 18,07 | 18,61 | 00:00:00 | | 2002-12-30 | 18,63 | 3.987.800 | 18,71 | 17,96 | 18,24 | 00:00:00 | | 2002-12-31 | 18,30 | 4.120.400 | 18,58 | 17,99 | 18,57 | 00:00:00 | | 2003-01-02 | 18,39 | 7.686.600 | 18,76 | 18,02 | 18,44 | 00:00:00 | | 2003-01-03 | 17,93 | 4.394.100 | 18,35 | 17,77 | 18,35 | 00:00:00 | | 2003-01-06 | 18,38 | 6.440.200 | 18,52 | 17,88 | 17,91 | 00:00:00 | | 2003-01-07 | 18,26 | 5.905.500 | 18,45 | 18,01 | 18,29 | 00:00:00 | | 2003-01-08 | 18,21 | 3.806.400 | 18,59 | 18,05 | 18,06 | 00:00:00 | | 2003-01-09 | 18,83 | 5.512.800 | 19,00 | 18,25 | 18,26 | 00:00:00 | | 2003-01-10 | 18,94 | 5.375.000 | 19,04 | 18,34 | 18,53 | 00:00:00 | | 2003-01-13 | 18,57 | 6.565.400 | 19,09 | 18,35 | 19,06 | 00:00:00 | | 2003-01-14 | 18,44 | 6.249.300 | 18,78 | 18,12 | 18,31 | 00:00:00 | | 2003-01-15 | 18,40 | 4.678.200 | 18,65 | 18,29 | 18,59 | 00:00:00 | | 2003-01-16 | 18,71 | 6.978.000 | 18,74 | 18,27 | 18,40 | 00:00:00 | | 2003-01-17 | 18,71 | 6.176.800 | 18,93 | 18,51 | 18,71 | 00:00:00 | | 2003-01-21 | 18,37 | 8.033.700 | 19,04 | 18,36 | 18,74 | 00:00:00 | | 2003-01-22 | 18,09 | 5.466.900 | 18,43 | 17,94 | 18,35 | 00:00:00 | | 2003-01-23 | 18,32 | 4.389.200 | 18,48 | 17,95 | 18,11 | 00:00:00 | | 2003-01-24 | 17,54 | 7.663.800 | 18,30 | 17,22 | 18,29 | 00:00:00 | | 2003-01-27 | 17,10 | 5.460.800 | 17,89 | 16,94 | 17,14 | 00:00:00 | | 2003-01-28 | 17,07 | 5.116.800 | 17,44 | 17,02 | 17,24 | 00:00:00 | | 2003-01-29 | 17,11 | 6.534.300 | 17,35 | 16,50 | 16,97 | 00:00:00 | | 2003-01-30 | 16,86 | 6.572.400 | 17,29 | 16,71 | 17,05 | 00:00:00 | | 2003-01-31 | 17,17 | 5.794.400 | 17,50 | 16,59 | 16,70 | 00:00:00 | | 2003-02-03 | 17,31 | 5.757.200 | 17,68 | 16,88 | 17,35 | 00:00:00 | | 2003-02-04 | 16,95 | 6.222.300 | 17,14 | 16,75 | 17,14 | 00:00:00 | | 2003-02-05 | 17,34 | 7.094.700 | 17,72 | 16,92 | 17,05 | 00:00:00 | | 2003-02-06 | 16,88 | 3.710.200 | 17,52 | 16,70 | 17,20 | 00:00:00 | | 2003-02-07 | 16,95 | 4.310.600 | 17,30 | 16,62 | 17,21 | 00:00:00 | | 2003-02-10 | 16,98 | 5.602.500 | 17,30 | 16,87 | 17,03 | 00:00:00 | | 2003-02-11 | 17,20 | 6.304.200 | 17,46 | 17,04 | 17,04 | 00:00:00 | | 2003-02-12 | 17,03 | 4.497.800 | 17,56 | 17,00 | 17,22 | 00:00:00 | | 2003-02-13 | 16,37 | 8.406.900 | 16,84 | 16,15 | 16,65 | 00:00:00 | | 2003-02-14 | 16,34 | 9.117.400 | 16,41 | 15,73 | 16,41 | 00:00:00 | | 2003-02-18 | 16,68 | 5.949.200 | 16,71 | 16,12 | 16,30 | 00:00:00 | | 2003-02-19 | 16,34 | 5.833.800 | 16,65 | 16,22 | 16,65 | 00:00:00 | | 2003-02-20 | 16,35 | 3.506.700 | 16,68 | 16,23 | 16,44 | 00:00:00 | | 2003-02-21 | 17,03 | 5.643.400 | 17,16 | 16,15 | 16,60 | 00:00:00 | | 2003-02-24 | 16,47 | 3.875.200 | 17,04 | 16,39 | 16,91 | 00:00:00 | | 2003-02-25 | 16,72 | 6.534.200 | 16,89 | 15,96 | 16,31 | 00:00:00 | | 2003-02-26 | 16,45 | 5.039.100 | 16,86 | 16,24 | 16,58 | 00:00:00 | | 2003-02-27 | 16,90 | 5.310.600 | 17,08 | 16,53 | 16,68 | 00:00:00 | | 2003-02-28 | 17,31 | 5.104.400 | 17,37 | 16,80 | 16,80 | 00:00:00 | | 2003-03-03 | 16,75 | 7.022.200 | 17,65 | 16,73 | 17,65 | 00:00:00 | | 2003-03-04 | 16,60 | 4.748.400 | 17,20 | 16,55 | 16,92 | 00:00:00 | | 2003-03-05 | 17,65 | 14.218.000 | 17,66 | 16,89 | 17,25 | 00:00:00 | | 2003-03-06 | 17,69 | 7.972.500 | 17,83 | 17,25 | 17,37 | 00:00:00 | | 2003-03-07 | 17,91 | 7.567.600 | 17,99 | 17,35 | 17,45 | 00:00:00 | | 2003-03-10 | 17,38 | 3.428.600 | 17,83 | 17,36 | 17,74 | 00:00:00 | | 2003-03-11 | 17,50 | 4.056.000 | 17,61 | 17,30 | 17,50 | 00:00:00 | | 2003-03-12 | 17,65 | 5.488.000 | 17,66 | 17,10 | 17,35 | 00:00:00 | | 2003-03-13 | 18,85 | 9.845.600 | 18,85 | 17,66 | 17,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
