|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 19,66 | 9.390.200 | 19,70 | 18,80 | 18,81 | 00:00:00 | | 2003-07-09 | 19,63 | 9.487.200 | 20,05 | 19,42 | 20,00 | 00:00:00 | | 2003-07-10 | 19,32 | 6.134.600 | 19,66 | 19,05 | 19,40 | 00:00:00 | | 2003-07-11 | 19,87 | 5.709.200 | 20,07 | 19,64 | 19,90 | 00:00:00 | | 2003-07-14 | 19,70 | 6.347.200 | 20,14 | 19,66 | 20,07 | 00:00:00 | | 2003-07-15 | 19,80 | 7.925.800 | 20,10 | 19,49 | 19,90 | 00:00:00 | | 2003-07-16 | 19,66 | 4.778.400 | 20,01 | 19,43 | 19,95 | 00:00:00 | | 2003-07-17 | 19,72 | 5.756.600 | 20,02 | 19,44 | 19,48 | 00:00:00 | | 2003-07-18 | 19,62 | 5.253.400 | 19,98 | 19,48 | 19,94 | 00:00:00 | | 2003-07-21 | 19,51 | 5.174.000 | 19,65 | 19,31 | 19,46 | 00:00:00 | | 2003-07-22 | 19,84 | 6.674.200 | 19,98 | 19,32 | 19,62 | 00:00:00 | | 2003-07-23 | 19,83 | 3.792.000 | 19,93 | 19,45 | 19,82 | 00:00:00 | | 2003-07-24 | 19,80 | 6.758.400 | 20,18 | 19,71 | 20,14 | 00:00:00 | | 2003-07-25 | 20,17 | 5.955.000 | 20,19 | 19,80 | 19,89 | 00:00:00 | | 2003-07-28 | 20,39 | 8.738.400 | 20,92 | 20,06 | 20,09 | 00:00:00 | | 2003-07-29 | 20,12 | 6.164.100 | 20,57 | 19,91 | 20,34 | 00:00:00 | | 2003-07-30 | 19,95 | 5.757.600 | 20,48 | 19,95 | 20,13 | 00:00:00 | | 2003-07-31 | 20,14 | 5.143.600 | 20,56 | 19,85 | 19,85 | 00:00:00 | | 2003-08-01 | 20,47 | 7.109.100 | 20,57 | 19,97 | 20,03 | 00:00:00 | | 2003-08-04 | 19,95 | 7.969.000 | 20,38 | 19,55 | 20,18 | 00:00:00 | | 2003-08-05 | 19,26 | 6.326.400 | 19,98 | 19,09 | 19,94 | 00:00:00 | | 2003-08-06 | 19,10 | 10.035.900 | 19,40 | 18,76 | 19,21 | 00:00:00 | | 2003-08-07 | 19,27 | 5.025.200 | 19,56 | 18,95 | 18,95 | 00:00:00 | | 2003-08-08 | 19,24 | 5.048.600 | 19,49 | 19,02 | 19,30 | 00:00:00 | | 2003-08-11 | 19,51 | 5.827.800 | 19,80 | 19,11 | 19,18 | 00:00:00 | | 2003-08-12 | 19,53 | 8.384.000 | 19,75 | 19,31 | 19,66 | 00:00:00 | | 2003-08-13 | 19,74 | 6.467.700 | 19,94 | 19,53 | 19,74 | 00:00:00 | | 2003-08-14 | 19,82 | 3.875.700 | 20,10 | 19,78 | 19,94 | 00:00:00 | | 2003-08-15 | 19,89 | 2.381.800 | 20,30 | 19,41 | 19,82 | 00:00:00 | | 2003-08-18 | 20,38 | 6.208.500 | 20,54 | 19,70 | 19,99 | 00:00:00 | | 2003-08-19 | 22,53 | 33.433.800 | 22,90 | 20,14 | 22,49 | 00:00:00 | | 2003-08-20 | 22,98 | 24.478.000 | 23,88 | 22,16 | 22,37 | 00:00:00 | | 2003-08-21 | 23,42 | 18.395.200 | 23,60 | 22,61 | 22,66 | 00:00:00 | | 2003-08-22 | 23,23 | 14.549.000 | 24,51 | 23,17 | 23,55 | 00:00:00 | | 2003-08-25 | 23,54 | 6.646.500 | 23,61 | 23,11 | 23,14 | 00:00:00 | | 2003-08-26 | 23,43 | 9.378.800 | 23,87 | 23,21 | 23,35 | 00:00:00 | | 2003-08-27 | 23,66 | 6.168.400 | 23,77 | 23,24 | 23,29 | 00:00:00 | | 2003-08-28 | 23,95 | 6.943.600 | 23,97 | 23,61 | 23,75 | 00:00:00 | | 2003-08-29 | 24,72 | 8.872.200 | 24,73 | 23,65 | 23,69 | 00:00:00 | | 2003-09-02 | 24,76 | 7.227.900 | 24,89 | 24,13 | 24,73 | 00:00:00 | | 2003-09-03 | 24,50 | 8.369.100 | 24,71 | 24,24 | 24,69 | 00:00:00 | | 2003-09-04 | 24,05 | 8.859.600 | 24,76 | 23,76 | 24,56 | 00:00:00 | | 2003-09-05 | 23,56 | 7.497.300 | 24,04 | 23,35 | 23,81 | 00:00:00 | | 2003-09-08 | 23,75 | 6.524.100 | 23,86 | 23,34 | 23,61 | 00:00:00 | | 2003-09-09 | 23,14 | 5.997.900 | 23,65 | 23,02 | 23,58 | 00:00:00 | | 2003-09-10 | 22,57 | 9.475.000 | 23,15 | 22,56 | 23,15 | 00:00:00 | | 2003-09-11 | 23,20 | 6.341.000 | 23,34 | 22,65 | 22,69 | 00:00:00 | | 2003-09-12 | 23,39 | 5.763.600 | 23,39 | 22,74 | 23,15 | 00:00:00 | | 2003-09-15 | 23,68 | 5.447.200 | 23,75 | 23,16 | 23,48 | 00:00:00 | | 2003-09-16 | 24,31 | 5.952.300 | 24,34 | 23,56 | 23,67 | 00:00:00 | | 2003-09-17 | 24,31 | 5.274.300 | 24,44 | 24,20 | 24,30 | 00:00:00 | | 2003-09-18 | 24,40 | 5.989.500 | 24,50 | 24,06 | 24,44 | 00:00:00 | | 2003-09-19 | 24,21 | 5.450.800 | 24,75 | 23,26 | 24,62 | 00:00:00 | | 2003-09-22 | 24,04 | 6.054.400 | 24,18 | 23,62 | 23,77 | 00:00:00 | | 2003-09-23 | 25,00 | 10.531.200 | 25,07 | 24,03 | 24,12 | 00:00:00 | | 2003-09-24 | 24,71 | 9.103.500 | 25,25 | 24,49 | 25,00 | 00:00:00 | | 2003-09-25 | 25,27 | 12.423.300 | 25,69 | 24,40 | 24,40 | 00:00:00 | | 2003-09-26 | 24,36 | 7.872.600 | 25,13 | 24,34 | 25,06 | 00:00:00 | | 2003-09-29 | 24,27 | 6.967.600 | 24,60 | 23,69 | 24,42 | 00:00:00 | | 2003-09-30 | 23,84 | 8.560.500 | 24,30 | 23,45 | 24,02 | 00:00:00 | | 2003-10-01 | 24,40 | 6.339.000 | 24,65 | 23,76 | 23,99 | 00:00:00 | | 2003-10-02 | 23,82 | 9.554.800 | 24,03 | 23,56 | 23,62 | 00:00:00 | | 2003-10-03 | 24,71 | 7.169.700 | 25,09 | 24,09 | 25,09 | 00:00:00 | | 2003-10-06 | 24,76 | 4.407.300 | 24,92 | 24,40 | 24,43 | 00:00:00 | | 2003-10-07 | 24,61 | 7.674.800 | 24,74 | 24,05 | 24,47 | 00:00:00 | | 2003-10-08 | 24,05 | 6.244.800 | 24,75 | 24,04 | 24,72 | 00:00:00 | | 2003-10-09 | 25,48 | 12.708.600 | 25,61 | 24,49 | 24,65 | 00:00:00 | | 2003-10-10 | 25,46 | 6.010.200 | 25,74 | 25,05 | 25,42 | 00:00:00 | | 2003-10-13 | 26,00 | 8.899.600 | 26,05 | 25,30 | 25,37 | 00:00:00 | | 2003-10-14 | 25,68 | 5.834.100 | 25,98 | 25,35 | 25,61 | 00:00:00 | | 2003-10-15 | 25,40 | 4.551.900 | 26,10 | 25,25 | 26,00 | 00:00:00 | | 2003-10-16 | 25,70 | 3.950.700 | 25,85 | 25,23 | 25,34 | 00:00:00 | | 2003-10-17 | 25,29 | 5.496.000 | 25,75 | 25,10 | 25,74 | 00:00:00 | | 2003-10-20 | 25,98 | 4.647.800 | 25,99 | 25,25 | 25,33 | 00:00:00 | | 2003-10-21 | 25,91 | 4.947.000 | 26,14 | 25,55 | 26,04 | 00:00:00 | | 2003-10-22 | 25,59 | 5.696.100 | 26,13 | 25,51 | 25,83 | 00:00:00 | | 2003-10-23 | 25,99 | 5.193.800 | 26,15 | 25,36 | 25,65 | 00:00:00 | | 2003-10-24 | 26,02 | 4.069.800 | 27,10 | 25,51 | 25,75 | 00:00:00 | | 2003-10-27 | 26,27 | 3.845.800 | 26,38 | 25,93 | 26,13 | 00:00:00 | | 2003-10-28 | 26,83 | 6.371.000 | 27,03 | 26,25 | 26,50 | 00:00:00 | | 2003-10-29 | 26,64 | 6.111.300 | 26,97 | 26,35 | 26,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
