|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 25,96 | 4.573.500 | 26,36 | 25,93 | 26,29 | 00:00:00 | | 2004-02-26 | 25,99 | 4.796.100 | 26,19 | 25,50 | 25,95 | 00:00:00 | | 2004-02-27 | 26,15 | 9.604.200 | 26,49 | 26,00 | 26,05 | 00:00:00 | | 2004-03-01 | 27,24 | 8.272.600 | 27,33 | 26,34 | 26,65 | 00:00:00 | | 2004-03-02 | 27,33 | 6.475.600 | 27,65 | 27,06 | 27,08 | 00:00:00 | | 2004-03-03 | 27,05 | 6.849.300 | 27,13 | 26,45 | 26,75 | 00:00:00 | | 2004-03-04 | 26,55 | 7.215.800 | 27,50 | 26,25 | 27,48 | 00:00:00 | | 2004-03-05 | 26,55 | 5.711.700 | 26,91 | 26,19 | 26,52 | 00:00:00 | | 2004-03-08 | 26,00 | 5.179.800 | 26,54 | 25,85 | 26,54 | 00:00:00 | | 2004-03-09 | 26,00 | 7.436.600 | 26,11 | 25,60 | 25,85 | 00:00:00 | | 2004-03-10 | 25,65 | 7.265.400 | 26,19 | 25,63 | 26,00 | 00:00:00 | | 2004-03-11 | 25,25 | 5.173.000 | 25,69 | 25,13 | 25,56 | 00:00:00 | | 2004-03-12 | 25,23 | 5.204.400 | 25,35 | 24,70 | 25,26 | 00:00:00 | | 2004-03-15 | 24,65 | 5.448.400 | 25,24 | 24,36 | 25,10 | 00:00:00 | | 2004-03-16 | 24,40 | 6.410.800 | 25,04 | 24,36 | 24,61 | 00:00:00 | | 2004-03-17 | 24,82 | 8.037.900 | 25,00 | 24,41 | 24,79 | 00:00:00 | | 2004-03-18 | 25,19 | 9.740.400 | 25,21 | 24,61 | 24,94 | 00:00:00 | | 2004-03-19 | 24,88 | 6.805.000 | 25,35 | 24,74 | 25,18 | 00:00:00 | | 2004-03-22 | 24,65 | 4.007.100 | 25,04 | 24,31 | 24,93 | 00:00:00 | | 2004-03-23 | 23,96 | 8.408.000 | 24,72 | 23,69 | 24,63 | 00:00:00 | | 2004-03-24 | 24,49 | 6.684.200 | 24,61 | 23,95 | 24,03 | 00:00:00 | | 2004-03-25 | 25,15 | 5.520.000 | 25,21 | 24,49 | 24,66 | 00:00:00 | | 2004-03-26 | 25,04 | 8.068.200 | 25,32 | 24,67 | 24,91 | 00:00:00 | | 2004-03-29 | 25,52 | 9.401.800 | 25,68 | 24,80 | 24,83 | 00:00:00 | | 2004-03-30 | 25,36 | 7.164.200 | 25,61 | 25,10 | 25,30 | 00:00:00 | | 2004-03-31 | 25,32 | 5.058.000 | 25,74 | 25,12 | 25,70 | 00:00:00 | | 2004-04-01 | 25,21 | 5.666.800 | 25,47 | 24,97 | 25,27 | 00:00:00 | | 2004-04-02 | 26,23 | 10.036.200 | 26,53 | 25,39 | 25,48 | 00:00:00 | | 2004-04-05 | 26,21 | 7.692.400 | 26,31 | 25,88 | 25,91 | 00:00:00 | | 2004-04-06 | 26,62 | 6.981.000 | 26,68 | 25,94 | 26,14 | 00:00:00 | | 2004-04-07 | 26,76 | 7.281.300 | 26,99 | 26,40 | 26,68 | 00:00:00 | | 2004-04-08 | 26,64 | 5.929.600 | 27,00 | 26,50 | 26,85 | 00:00:00 | | 2004-04-12 | 26,94 | 5.842.000 | 27,04 | 26,61 | 26,65 | 00:00:00 | | 2004-04-13 | 26,84 | 7.859.600 | 27,13 | 26,63 | 26,86 | 00:00:00 | | 2004-04-14 | 26,35 | 7.089.600 | 26,80 | 26,11 | 26,71 | 00:00:00 | | 2004-04-15 | 26,63 | 5.990.600 | 26,75 | 26,29 | 26,51 | 00:00:00 | | 2004-04-16 | 26,92 | 5.061.200 | 27,06 | 26,24 | 26,85 | 00:00:00 | | 2004-04-19 | 27,25 | 5.544.200 | 27,37 | 26,56 | 26,75 | 00:00:00 | | 2004-04-20 | 26,99 | 8.032.800 | 27,59 | 26,96 | 27,30 | 00:00:00 | | 2004-04-21 | 27,08 | 5.500.500 | 27,23 | 26,54 | 27,00 | 00:00:00 | | 2004-04-22 | 27,39 | 4.937.000 | 27,45 | 26,73 | 26,83 | 00:00:00 | | 2004-04-23 | 27,46 | 4.720.600 | 27,62 | 26,81 | 27,15 | 00:00:00 | | 2004-04-26 | 26,84 | 5.099.600 | 27,73 | 26,60 | 27,73 | 00:00:00 | | 2004-04-27 | 27,19 | 4.201.500 | 27,66 | 26,98 | 27,02 | 00:00:00 | | 2004-04-28 | 26,39 | 5.776.000 | 27,39 | 26,25 | 27,38 | 00:00:00 | | 2004-04-29 | 26,02 | 5.226.600 | 26,77 | 25,80 | 26,19 | 00:00:00 | | 2004-04-30 | 25,73 | 5.056.800 | 26,62 | 25,63 | 26,11 | 00:00:00 | | 2004-05-03 | 26,06 | 6.139.400 | 26,06 | 25,53 | 25,77 | 00:00:00 | | 2004-05-04 | 25,98 | 4.469.000 | 26,30 | 25,56 | 25,80 | 00:00:00 | | 2004-05-05 | 25,82 | 2.797.800 | 26,10 | 25,59 | 26,03 | 00:00:00 | | 2004-05-06 | 25,55 | 2.855.200 | 25,77 | 25,25 | 25,76 | 00:00:00 | | 2004-05-07 | 24,63 | 7.799.100 | 25,96 | 24,45 | 25,30 | 00:00:00 | | 2004-05-10 | 24,15 | 6.443.200 | 24,51 | 23,74 | 24,42 | 00:00:00 | | 2004-05-11 | 24,83 | 5.926.200 | 25,16 | 24,27 | 24,37 | 00:00:00 | | 2004-05-12 | 24,94 | 5.323.400 | 25,06 | 24,18 | 24,64 | 00:00:00 | | 2004-05-13 | 24,89 | 2.883.000 | 25,15 | 24,60 | 24,84 | 00:00:00 | | 2004-05-14 | 24,90 | 2.917.800 | 25,26 | 24,45 | 25,04 | 00:00:00 | | 2004-05-17 | 24,42 | 3.783.900 | 24,93 | 23,99 | 24,73 | 00:00:00 | | 2004-05-18 | 26,39 | 10.567.200 | 26,63 | 25,25 | 25,60 | 00:00:00 | | 2004-05-19 | 26,74 | 8.097.300 | 27,05 | 25,52 | 26,15 | 00:00:00 | | 2004-05-20 | 26,36 | 7.879.000 | 27,00 | 26,00 | 26,71 | 00:00:00 | | 2004-05-21 | 26,72 | 3.251.400 | 26,98 | 26,35 | 26,55 | 00:00:00 | | 2004-05-24 | 26,71 | 3.274.000 | 26,98 | 26,30 | 26,55 | 00:00:00 | | 2004-05-25 | 27,28 | 5.284.600 | 27,36 | 26,47 | 26,59 | 00:00:00 | | 2004-05-26 | 27,52 | 4.873.400 | 27,52 | 26,84 | 27,11 | 00:00:00 | | 2004-05-27 | 27,58 | 4.903.500 | 27,95 | 27,32 | 27,54 | 00:00:00 | | 2004-05-28 | 27,58 | 2.546.800 | 27,69 | 27,26 | 27,51 | 00:00:00 | | 2004-06-01 | 27,44 | 4.845.400 | 27,78 | 27,22 | 27,41 | 00:00:00 | | 2004-06-02 | 27,37 | 3.473.100 | 27,55 | 27,04 | 27,45 | 00:00:00 | | 2004-06-03 | 27,18 | 2.727.800 | 27,80 | 27,12 | 27,19 | 00:00:00 | | 2004-06-04 | 27,36 | 4.623.400 | 27,74 | 27,16 | 27,49 | 00:00:00 | | 2004-06-07 | 28,11 | 6.989.800 | 28,27 | 27,41 | 27,43 | 00:00:00 | | 2004-06-08 | 28,85 | 13.209.600 | 29,28 | 27,98 | 28,04 | 00:00:00 | | 2004-06-09 | 28,63 | 7.762.800 | 29,32 | 28,52 | 28,75 | 00:00:00 | | 2004-06-10 | 29,01 | 4.633.200 | 29,38 | 28,10 | 28,69 | 00:00:00 | | 2004-06-14 | 28,72 | 5.000.200 | 29,14 | 28,23 | 28,67 | 00:00:00 | | 2004-06-15 | 29,10 | 4.897.000 | 29,25 | 28,74 | 28,79 | 00:00:00 | | 2004-06-16 | 29,58 | 6.147.800 | 29,69 | 28,98 | 29,16 | 00:00:00 | | 2004-06-17 | 29,44 | 4.527.900 | 29,65 | 29,06 | 29,59 | 00:00:00 | | 2004-06-18 | 29,34 | 6.936.000 | 29,95 | 29,07 | 29,46 | 00:00:00 | | 2004-06-21 | 29,25 | 4.375.400 | 29,57 | 29,15 | 29,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
