|
 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 | | 2003-10-29 | 26,64 | 6.111.300 | 26,97 | 26,35 | 26,97 | 00:00:00 | | 2003-10-30 | 27,00 | 6.495.400 | 27,22 | 26,28 | 26,90 | 00:00:00 | | 2003-10-31 | 26,72 | 4.312.200 | 27,09 | 26,46 | 27,01 | 00:00:00 | | 2003-11-03 | 27,24 | 5.887.800 | 27,30 | 26,83 | 26,85 | 00:00:00 | | 2003-11-04 | 26,94 | 3.796.800 | 27,26 | 26,90 | 27,08 | 00:00:00 | | 2003-11-05 | 26,76 | 5.039.000 | 26,99 | 25,97 | 26,93 | 00:00:00 | | 2003-11-06 | 26,86 | 3.849.000 | 26,97 | 26,50 | 26,81 | 00:00:00 | | 2003-11-07 | 27,08 | 4.394.600 | 27,35 | 26,70 | 27,00 | 00:00:00 | | 2003-11-10 | 26,80 | 4.801.800 | 27,36 | 26,39 | 26,90 | 00:00:00 | | 2003-11-11 | 26,80 | 3.306.200 | 27,09 | 26,47 | 27,04 | 00:00:00 | | 2003-11-12 | 26,75 | 6.707.600 | 27,18 | 26,50 | 27,14 | 00:00:00 | | 2003-11-13 | 26,41 | 7.022.400 | 26,54 | 25,82 | 26,54 | 00:00:00 | | 2003-11-14 | 25,46 | 6.477.600 | 26,47 | 25,42 | 26,32 | 00:00:00 | | 2003-11-17 | 25,00 | 8.940.200 | 25,92 | 24,80 | 25,43 | 00:00:00 | | 2003-11-18 | 25,20 | 12.840.000 | 26,14 | 25,05 | 25,28 | 00:00:00 | | 2003-11-19 | 25,12 | 4.461.000 | 25,33 | 24,85 | 24,99 | 00:00:00 | | 2003-11-20 | 25,31 | 5.858.000 | 25,75 | 24,50 | 24,82 | 00:00:00 | | 2003-11-21 | 25,64 | 4.724.700 | 25,85 | 25,18 | 25,18 | 00:00:00 | | 2003-11-24 | 26,64 | 5.673.200 | 26,64 | 25,73 | 25,73 | 00:00:00 | | 2003-11-25 | 26,70 | 6.531.800 | 27,03 | 26,29 | 26,39 | 00:00:00 | | 2003-11-26 | 27,05 | 4.752.300 | 27,13 | 26,26 | 26,70 | 00:00:00 | | 2003-11-28 | 27,11 | 1.550.700 | 27,21 | 26,76 | 27,21 | 00:00:00 | | 2003-12-01 | 27,77 | 6.463.500 | 27,87 | 27,24 | 27,36 | 00:00:00 | | 2003-12-02 | 26,99 | 6.969.900 | 27,61 | 26,88 | 27,49 | 00:00:00 | | 2003-12-03 | 26,42 | 5.412.300 | 27,29 | 26,34 | 26,61 | 00:00:00 | | 2003-12-04 | 26,55 | 4.974.300 | 26,60 | 26,11 | 26,23 | 00:00:00 | | 2003-12-05 | 25,75 | 4.691.700 | 26,55 | 25,64 | 26,53 | 00:00:00 | | 2003-12-08 | 26,06 | 3.367.000 | 26,21 | 25,50 | 25,52 | 00:00:00 | | 2003-12-09 | 26,09 | 5.845.600 | 26,60 | 26,04 | 26,13 | 00:00:00 | | 2003-12-10 | 25,83 | 3.019.600 | 26,25 | 25,65 | 26,01 | 00:00:00 | | 2003-12-11 | 26,16 | 5.061.800 | 26,45 | 25,85 | 26,03 | 00:00:00 | | 2003-12-12 | 26,01 | 3.181.200 | 26,17 | 25,87 | 26,10 | 00:00:00 | | 2003-12-15 | 25,72 | 4.576.000 | 26,65 | 25,58 | 26,10 | 00:00:00 | | 2003-12-16 | 25,47 | 4.481.600 | 25,91 | 25,41 | 25,52 | 00:00:00 | | 2003-12-17 | 25,90 | 3.841.000 | 26,01 | 25,14 | 25,31 | 00:00:00 | | 2003-12-18 | 26,31 | 7.052.700 | 26,39 | 25,55 | 25,94 | 00:00:00 | | 2003-12-19 | 26,14 | 7.837.800 | 26,57 | 25,97 | 26,47 | 00:00:00 | | 2003-12-22 | 26,33 | 2.947.800 | 26,37 | 25,96 | 26,25 | 00:00:00 | | 2003-12-23 | 26,76 | 4.758.400 | 26,86 | 25,94 | 26,15 | 00:00:00 | | 2003-12-24 | 26,35 | 1.125.200 | 26,75 | 26,32 | 26,60 | 00:00:00 | | 2003-12-26 | 26,21 | 1.256.600 | 26,47 | 26,14 | 26,34 | 00:00:00 | | 2003-12-29 | 26,82 | 2.605.000 | 26,98 | 26,13 | 26,15 | 00:00:00 | | 2003-12-30 | 26,89 | 3.274.600 | 27,10 | 26,59 | 26,84 | 00:00:00 | | 2003-12-31 | 27,30 | 2.804.800 | 27,33 | 26,73 | 27,01 | 00:00:00 | | 2004-01-02 | 26,25 | 5.108.100 | 27,45 | 26,11 | 27,12 | 00:00:00 | | 2004-01-05 | 26,26 | 6.786.900 | 26,43 | 26,08 | 26,37 | 00:00:00 | | 2004-01-06 | 26,06 | 4.779.600 | 26,24 | 25,78 | 26,15 | 00:00:00 | | 2004-01-07 | 26,88 | 5.565.600 | 26,92 | 25,62 | 26,16 | 00:00:00 | | 2004-01-08 | 26,27 | 4.356.800 | 26,98 | 26,10 | 26,82 | 00:00:00 | | 2004-01-09 | 26,19 | 4.264.600 | 26,58 | 25,70 | 25,95 | 00:00:00 | | 2004-01-12 | 25,95 | 3.730.200 | 26,22 | 25,46 | 26,21 | 00:00:00 | | 2004-01-13 | 25,90 | 4.239.400 | 26,27 | 25,66 | 26,17 | 00:00:00 | | 2004-01-14 | 26,16 | 3.244.000 | 26,31 | 25,88 | 26,04 | 00:00:00 | | 2004-01-15 | 26,18 | 3.684.300 | 26,50 | 25,78 | 26,00 | 00:00:00 | | 2004-01-16 | 26,19 | 3.482.600 | 26,53 | 25,91 | 26,41 | 00:00:00 | | 2004-01-20 | 25,76 | 4.710.000 | 26,26 | 25,35 | 26,21 | 00:00:00 | | 2004-01-21 | 25,79 | 6.504.200 | 25,96 | 25,15 | 25,57 | 00:00:00 | | 2004-01-22 | 25,99 | 5.423.100 | 26,24 | 25,48 | 25,55 | 00:00:00 | | 2004-01-23 | 26,47 | 3.852.000 | 26,48 | 25,94 | 26,14 | 00:00:00 | | 2004-01-26 | 26,32 | 3.931.000 | 26,62 | 25,66 | 26,16 | 00:00:00 | | 2004-01-27 | 25,94 | 2.624.400 | 26,50 | 25,92 | 26,44 | 00:00:00 | | 2004-01-28 | 25,49 | 3.876.200 | 26,35 | 25,48 | 26,13 | 00:00:00 | | 2004-01-29 | 25,98 | 4.541.200 | 26,05 | 25,39 | 25,82 | 00:00:00 | | 2004-01-30 | 26,61 | 6.932.100 | 26,70 | 25,98 | 26,02 | 00:00:00 | | 2004-02-02 | 26,50 | 5.124.600 | 26,94 | 26,37 | 26,47 | 00:00:00 | | 2004-02-03 | 26,81 | 6.962.600 | 27,00 | 26,35 | 26,65 | 00:00:00 | | 2004-02-04 | 26,19 | 3.496.600 | 26,78 | 26,10 | 26,78 | 00:00:00 | | 2004-02-05 | 25,65 | 6.004.400 | 26,45 | 25,60 | 26,04 | 00:00:00 | | 2004-02-06 | 26,01 | 4.400.800 | 26,41 | 25,75 | 25,77 | 00:00:00 | | 2004-02-09 | 25,93 | 3.564.800 | 26,24 | 25,72 | 25,96 | 00:00:00 | | 2004-02-10 | 25,85 | 3.546.000 | 25,97 | 25,65 | 25,75 | 00:00:00 | | 2004-02-11 | 26,54 | 4.831.400 | 26,83 | 25,82 | 26,03 | 00:00:00 | | 2004-02-12 | 26,30 | 3.272.100 | 26,70 | 26,17 | 26,64 | 00:00:00 | | 2004-02-13 | 25,52 | 5.241.200 | 26,35 | 25,52 | 26,35 | 00:00:00 | | 2004-02-17 | 26,25 | 3.406.000 | 26,29 | 25,60 | 25,61 | 00:00:00 | | 2004-02-18 | 25,71 | 4.766.200 | 26,07 | 25,54 | 25,94 | 00:00:00 | | 2004-02-19 | 25,45 | 4.239.900 | 25,99 | 25,45 | 25,78 | 00:00:00 | | 2004-02-20 | 25,47 | 5.688.800 | 25,81 | 25,22 | 25,80 | 00:00:00 | | 2004-02-23 | 26,25 | 7.772.600 | 26,50 | 25,65 | 25,76 | 00:00:00 | | 2004-02-24 | 26,10 | 7.155.400 | 26,81 | 25,83 | 26,25 | 00:00:00 | | 2004-02-25 | 25,96 | 4.573.500 | 26,36 | 25,93 | 26,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
