|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 29,25 | 4.375.400 | 29,57 | 29,15 | 29,29 | 00:00:00 | | 2004-06-22 | 29,70 | 3.554.700 | 29,75 | 29,10 | 29,18 | 00:00:00 | | 2004-06-23 | 30,14 | 6.532.000 | 30,18 | 29,52 | 29,68 | 00:00:00 | | 2004-06-24 | 30,15 | 4.155.300 | 30,35 | 29,67 | 29,72 | 00:00:00 | | 2004-06-25 | 29,61 | 6.368.800 | 30,50 | 29,61 | 30,14 | 00:00:00 | | 2004-06-28 | 29,94 | 5.325.400 | 30,44 | 29,68 | 30,11 | 00:00:00 | | 2004-06-29 | 29,33 | 5.161.400 | 30,00 | 29,22 | 29,82 | 00:00:00 | | 2004-06-30 | 29,41 | 5.540.200 | 29,45 | 28,89 | 29,29 | 00:00:00 | | 2004-07-01 | 28,68 | 7.418.100 | 29,66 | 28,38 | 29,64 | 00:00:00 | | 2004-07-02 | 28,76 | 3.658.500 | 29,34 | 28,51 | 28,67 | 00:00:00 | | 2004-07-06 | 28,52 | 5.098.200 | 29,08 | 28,41 | 28,75 | 00:00:00 | | 2004-07-07 | 28,61 | 6.527.200 | 28,75 | 28,28 | 28,45 | 00:00:00 | | 2004-07-08 | 28,20 | 4.003.000 | 28,80 | 28,19 | 28,80 | 00:00:00 | | 2004-07-09 | 28,01 | 5.485.800 | 28,45 | 27,72 | 28,42 | 00:00:00 | | 2004-07-12 | 28,71 | 4.349.600 | 29,03 | 28,02 | 28,10 | 00:00:00 | | 2004-07-13 | 29,19 | 3.967.500 | 29,35 | 28,67 | 28,79 | 00:00:00 | | 2004-07-14 | 28,99 | 4.875.600 | 29,43 | 28,90 | 29,04 | 00:00:00 | | 2004-07-15 | 29,10 | 3.264.000 | 29,31 | 28,55 | 28,95 | 00:00:00 | | 2004-07-16 | 28,66 | 5.302.200 | 29,38 | 28,60 | 29,36 | 00:00:00 | | 2004-07-19 | 28,55 | 4.193.000 | 29,00 | 28,42 | 28,87 | 00:00:00 | | 2004-07-20 | 29,65 | 4.997.400 | 29,90 | 28,89 | 28,96 | 00:00:00 | | 2004-07-21 | 29,03 | 3.303.900 | 29,76 | 29,02 | 29,76 | 00:00:00 | | 2004-07-22 | 28,19 | 9.284.800 | 28,69 | 27,29 | 28,68 | 00:00:00 | | 2004-07-23 | 28,40 | 3.896.200 | 28,50 | 27,93 | 28,13 | 00:00:00 | | 2004-07-26 | 27,99 | 3.577.500 | 28,60 | 27,78 | 28,53 | 00:00:00 | | 2004-07-27 | 28,42 | 3.280.500 | 28,47 | 27,97 | 28,07 | 00:00:00 | | 2004-07-28 | 28,42 | 3.384.300 | 28,55 | 27,50 | 28,20 | 00:00:00 | | 2004-07-29 | 28,88 | 4.084.600 | 29,18 | 28,64 | 28,77 | 00:00:00 | | 2004-07-30 | 28,88 | 2.868.300 | 29,17 | 28,70 | 28,92 | 00:00:00 | | 2004-08-02 | 29,02 | 2.621.100 | 29,20 | 28,44 | 28,52 | 00:00:00 | | 2004-08-03 | 28,49 | 2.811.600 | 29,15 | 28,38 | 28,80 | 00:00:00 | | 2004-08-04 | 28,05 | 3.610.600 | 28,55 | 27,84 | 28,37 | 00:00:00 | | 2004-08-05 | 27,69 | 6.205.600 | 28,36 | 27,63 | 28,15 | 00:00:00 | | 2004-08-06 | 26,78 | 6.981.000 | 27,62 | 25,87 | 27,55 | 00:00:00 | | 2004-08-09 | 27,26 | 4.129.200 | 27,53 | 26,79 | 26,87 | 00:00:00 | | 2004-08-10 | 27,96 | 3.073.800 | 27,97 | 27,34 | 27,42 | 00:00:00 | | 2004-08-11 | 27,54 | 2.866.800 | 27,85 | 27,40 | 27,84 | 00:00:00 | | 2004-08-12 | 26,91 | 3.441.600 | 27,69 | 26,80 | 27,43 | 00:00:00 | | 2004-08-13 | 26,78 | 2.927.700 | 27,14 | 26,63 | 26,63 | 00:00:00 | | 2004-08-16 | 27,88 | 5.348.700 | 28,00 | 26,74 | 26,94 | 00:00:00 | | 2004-08-17 | 28,87 | 9.925.600 | 29,66 | 28,02 | 28,46 | 00:00:00 | | 2004-08-18 | 29,35 | 4.358.700 | 29,41 | 28,72 | 28,78 | 00:00:00 | | 2004-08-19 | 29,50 | 3.595.000 | 29,64 | 28,91 | 29,27 | 00:00:00 | | 2004-08-20 | 29,12 | 3.199.600 | 29,50 | 29,12 | 29,36 | 00:00:00 | | 2004-08-23 | 28,84 | 2.664.600 | 29,38 | 28,74 | 29,14 | 00:00:00 | | 2004-08-24 | 28,89 | 3.267.200 | 29,67 | 28,71 | 29,07 | 00:00:00 | | 2004-08-25 | 29,36 | 3.115.500 | 29,49 | 28,70 | 29,01 | 00:00:00 | | 2004-08-26 | 29,30 | 2.508.300 | 29,49 | 29,18 | 29,22 | 00:00:00 | | 2004-08-27 | 29,40 | 1.941.000 | 29,52 | 29,14 | 29,21 | 00:00:00 | | 2004-08-30 | 28,93 | 2.102.200 | 29,49 | 28,90 | 29,17 | 00:00:00 | | 2004-08-31 | 28,68 | 3.704.800 | 29,16 | 28,43 | 28,95 | 00:00:00 | | 2004-09-01 | 28,71 | 3.166.600 | 28,84 | 28,17 | 28,56 | 00:00:00 | | 2004-09-02 | 29,33 | 4.212.300 | 29,43 | 28,49 | 28,50 | 00:00:00 | | 2004-09-03 | 29,16 | 3.839.200 | 29,65 | 29,04 | 29,26 | 00:00:00 | | 2004-09-07 | 29,51 | 4.877.100 | 29,76 | 29,18 | 29,27 | 00:00:00 | | 2004-09-08 | 29,33 | 2.949.400 | 29,69 | 29,30 | 29,48 | 00:00:00 | | 2004-09-09 | 29,40 | 3.636.600 | 29,74 | 29,11 | 29,29 | 00:00:00 | | 2004-09-10 | 30,00 | 5.891.400 | 30,09 | 28,81 | 29,32 | 00:00:00 | | 2004-09-13 | 30,20 | 4.224.900 | 30,43 | 29,87 | 30,09 | 00:00:00 | | 2004-09-14 | 29,70 | 7.751.800 | 30,13 | 29,20 | 29,21 | 00:00:00 | | 2004-09-15 | 29,59 | 3.795.900 | 29,85 | 29,39 | 29,79 | 00:00:00 | | 2004-09-16 | 29,64 | 4.324.000 | 29,73 | 29,19 | 29,49 | 00:00:00 | | 2004-09-17 | 29,24 | 4.880.800 | 29,93 | 29,17 | 29,79 | 00:00:00 | | 2004-09-20 | 29,13 | 4.122.400 | 29,41 | 28,90 | 29,21 | 00:00:00 | | 2004-09-21 | 29,39 | 4.127.200 | 29,57 | 29,14 | 29,31 | 00:00:00 | | 2004-09-22 | 29,04 | 2.742.200 | 29,40 | 28,90 | 29,32 | 00:00:00 | | 2004-09-23 | 29,01 | 3.016.800 | 29,26 | 28,84 | 29,12 | 00:00:00 | | 2004-09-24 | 29,37 | 3.328.500 | 29,69 | 28,88 | 29,07 | 00:00:00 | | 2004-09-27 | 29,22 | 3.306.400 | 29,52 | 29,10 | 29,29 | 00:00:00 | | 2004-09-28 | 29,25 | 2.060.400 | 29,43 | 29,00 | 29,23 | 00:00:00 | | 2004-09-29 | 29,12 | 7.226.800 | 29,23 | 28,42 | 29,19 | 00:00:00 | | 2004-09-30 | 29,82 | 7.617.300 | 30,09 | 28,80 | 28,96 | 00:00:00 | | 2004-10-01 | 29,69 | 4.213.000 | 30,31 | 29,59 | 30,25 | 00:00:00 | | 2004-10-04 | 30,47 | 6.264.600 | 30,53 | 29,73 | 29,89 | 00:00:00 | | 2004-10-05 | 30,41 | 2.472.600 | 30,64 | 30,24 | 30,40 | 00:00:00 | | 2004-10-06 | 30,24 | 2.915.200 | 30,47 | 29,98 | 30,39 | 00:00:00 | | 2004-10-07 | 29,87 | 2.263.500 | 30,38 | 29,86 | 30,35 | 00:00:00 | | 2004-10-08 | 29,40 | 3.405.800 | 29,96 | 29,17 | 29,92 | 00:00:00 | | 2004-10-11 | 29,75 | 1.536.000 | 29,91 | 29,40 | 29,47 | 00:00:00 | | 2004-10-12 | 29,53 | 3.345.000 | 29,68 | 29,06 | 29,60 | 00:00:00 | | 2004-10-13 | 29,30 | 2.592.800 | 29,75 | 29,04 | 29,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
