|
 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 | | 2005-02-07 | 31,97 | 3.541.000 | 32,31 | 31,90 | 32,23 | 00:00:00 | | 2005-02-08 | 32,14 | 3.459.300 | 32,30 | 31,80 | 31,90 | 00:00:00 | | 2005-02-09 | 31,40 | 2.975.200 | 32,15 | 31,32 | 32,00 | 00:00:00 | | 2005-02-10 | 31,34 | 5.479.600 | 31,41 | 30,89 | 31,34 | 00:00:00 | | 2005-02-11 | 32,18 | 3.406.500 | 32,38 | 31,13 | 31,30 | 00:00:00 | | 2005-02-14 | 32,26 | 3.793.000 | 32,52 | 31,90 | 32,31 | 00:00:00 | | 2005-02-15 | 32,29 | 3.708.000 | 32,38 | 32,05 | 32,18 | 00:00:00 | | 2005-02-16 | 32,27 | 2.882.000 | 32,49 | 32,00 | 32,04 | 00:00:00 | | 2005-02-17 | 31,71 | 3.912.300 | 32,41 | 31,67 | 32,10 | 00:00:00 | | 2005-02-18 | 31,49 | 3.203.200 | 31,80 | 31,29 | 31,63 | 00:00:00 | | 2005-02-22 | 31,19 | 3.359.400 | 31,75 | 31,17 | 31,30 | 00:00:00 | | 2005-02-23 | 31,81 | 4.247.600 | 32,03 | 31,32 | 31,32 | 00:00:00 | | 2005-02-24 | 32,30 | 5.859.900 | 32,41 | 31,24 | 32,13 | 00:00:00 | | 2005-02-25 | 32,10 | 4.391.600 | 32,32 | 31,72 | 32,20 | 00:00:00 | | 2005-02-28 | 31,52 | 4.971.400 | 32,23 | 31,52 | 32,09 | 00:00:00 | | 2005-03-01 | 31,65 | 4.195.400 | 31,92 | 31,53 | 31,80 | 00:00:00 | | 2005-03-02 | 31,61 | 3.064.600 | 31,84 | 31,41 | 31,52 | 00:00:00 | | 2005-03-03 | 31,41 | 3.623.100 | 31,79 | 31,23 | 31,68 | 00:00:00 | | 2005-03-04 | 31,81 | 3.688.600 | 32,10 | 31,49 | 31,55 | 00:00:00 | | 2005-03-07 | 32,16 | 2.956.200 | 32,21 | 31,90 | 32,00 | 00:00:00 | | 2005-03-08 | 32,68 | 5.758.800 | 32,92 | 31,88 | 31,88 | 00:00:00 | | 2005-03-09 | 32,67 | 4.175.700 | 33,02 | 32,46 | 32,47 | 00:00:00 | | 2005-03-10 | 32,64 | 3.264.600 | 32,91 | 32,49 | 32,67 | 00:00:00 | | 2005-03-11 | 32,15 | 4.362.200 | 33,03 | 31,96 | 32,55 | 00:00:00 | | 2005-03-14 | 32,43 | 4.439.800 | 32,70 | 32,02 | 32,07 | 00:00:00 | | 2005-03-15 | 32,13 | 4.052.000 | 32,56 | 31,96 | 32,34 | 00:00:00 | | 2005-03-16 | 30,83 | 9.007.600 | 31,97 | 30,62 | 31,85 | 00:00:00 | | 2005-03-17 | 29,82 | 13.134.300 | 30,80 | 29,47 | 30,72 | 00:00:00 | | 2005-03-18 | 30,51 | 10.339.500 | 30,57 | 29,83 | 29,91 | 00:00:00 | | 2005-03-21 | 30,40 | 6.026.000 | 30,84 | 30,25 | 30,46 | 00:00:00 | | 2005-03-22 | 30,27 | 7.735.200 | 30,70 | 30,23 | 30,40 | 00:00:00 | | 2005-03-23 | 31,13 | 9.686.100 | 31,23 | 30,02 | 30,28 | 00:00:00 | | 2005-03-24 | 30,99 | 4.973.200 | 31,27 | 30,61 | 31,02 | 00:00:00 | | 2005-03-28 | 30,94 | 4.090.600 | 31,24 | 30,78 | 30,89 | 00:00:00 | | 2005-03-29 | 31,03 | 4.739.600 | 31,20 | 30,69 | 30,75 | 00:00:00 | | 2005-03-30 | 31,16 | 3.908.200 | 31,44 | 30,81 | 31,05 | 00:00:00 | | 2005-03-31 | 31,43 | 2.811.300 | 31,49 | 31,10 | 31,25 | 00:00:00 | | 2005-04-01 | 30,45 | 8.794.000 | 31,58 | 30,24 | 31,45 | 00:00:00 | | 2005-04-04 | 31,61 | 7.862.800 | 31,65 | 30,42 | 30,72 | 00:00:00 | | 2005-04-05 | 31,65 | 8.078.700 | 31,90 | 31,16 | 31,88 | 00:00:00 | | 2005-04-06 | 31,65 | 3.838.400 | 31,91 | 31,40 | 31,77 | 00:00:00 | | 2005-04-07 | 31,61 | 4.567.200 | 31,76 | 31,37 | 31,59 | 00:00:00 | | 2005-04-08 | 30,85 | 5.106.600 | 31,65 | 30,75 | 31,65 | 00:00:00 | | 2005-04-11 | 31,09 | 2.836.400 | 31,25 | 30,69 | 30,75 | 00:00:00 | | 2005-04-12 | 31,18 | 4.375.000 | 31,32 | 30,60 | 30,91 | 00:00:00 | | 2005-04-13 | 30,81 | 3.841.800 | 31,29 | 30,78 | 31,21 | 00:00:00 | | 2005-04-14 | 30,66 | 4.424.600 | 31,32 | 30,66 | 31,27 | 00:00:00 | | 2005-04-15 | 29,25 | 10.261.500 | 30,44 | 29,00 | 30,30 | 00:00:00 | | 2005-04-18 | 19,57 | 4.825.500 | 19,75 | 19,27 | 19,74 | 00:00:00 | | 2005-04-19 | 19,25 | 4.244.900 | 19,68 | 19,25 | 19,56 | 00:00:00 | | 2005-04-20 | 18,64 | 7.142.700 | 19,28 | 18,64 | 19,21 | 00:00:00 | | 2005-04-21 | 19,95 | 6.472.000 | 19,97 | 18,76 | 18,98 | 00:00:00 | | 2005-04-22 | 19,49 | 5.420.700 | 19,90 | 19,40 | 19,90 | 00:00:00 | | 2005-04-25 | 19,84 | 5.371.400 | 20,01 | 19,40 | 19,40 | 00:00:00 | | 2005-04-26 | 19,50 | 4.677.000 | 19,71 | 19,20 | 19,51 | 00:00:00 | | 2005-04-27 | 19,57 | 3.406.800 | 19,75 | 19,25 | 19,43 | 00:00:00 | | 2005-04-28 | 19,07 | 3.783.800 | 19,39 | 18,98 | 19,37 | 00:00:00 | | 2005-04-29 | 19,07 | 4.537.400 | 19,27 | 18,64 | 19,14 | 00:00:00 | | 2005-05-02 | 19,16 | 3.165.000 | 19,32 | 18,87 | 19,05 | 00:00:00 | | 2005-05-03 | 19,88 | 8.386.600 | 20,05 | 19,17 | 19,17 | 00:00:00 | | 2005-05-04 | 20,23 | 6.322.300 | 20,38 | 19,56 | 19,95 | 00:00:00 | | 2005-05-05 | 20,10 | 3.360.500 | 20,35 | 19,95 | 20,28 | 00:00:00 | | 2005-05-06 | 19,82 | 4.186.900 | 20,41 | 19,59 | 20,14 | 00:00:00 | | 2005-05-09 | 20,55 | 6.474.500 | 20,55 | 19,79 | 19,79 | 00:00:00 | | 2005-05-10 | 19,96 | 4.686.100 | 20,39 | 19,75 | 20,38 | 00:00:00 | | 2005-05-11 | 20,00 | 7.073.700 | 20,03 | 19,42 | 19,99 | 00:00:00 | | 2005-05-12 | 19,72 | 2.800.900 | 20,18 | 19,58 | 19,90 | 00:00:00 | | 2005-05-13 | 19,99 | 4.648.200 | 20,22 | 19,65 | 19,80 | 00:00:00 | | 2005-05-16 | 20,54 | 5.518.000 | 20,57 | 19,78 | 19,85 | 00:00:00 | | 2005-05-17 | 21,56 | 10.683.200 | 21,73 | 21,07 | 21,34 | 00:00:00 | | 2005-05-18 | 22,12 | 7.705.400 | 22,33 | 21,60 | 21,71 | 00:00:00 | | 2005-05-19 | 22,10 | 4.871.900 | 22,35 | 21,83 | 21,88 | 00:00:00 | | 2005-05-20 | 22,07 | 3.015.300 | 22,48 | 21,95 | 22,31 | 00:00:00 | | 2005-05-23 | 21,96 | 2.516.800 | 22,11 | 21,76 | 21,80 | 00:00:00 | | 2005-05-24 | 21,81 | 3.356.900 | 22,05 | 21,61 | 22,05 | 00:00:00 | | 2005-05-25 | 21,87 | 2.733.200 | 22,05 | 21,73 | 21,73 | 00:00:00 | | 2005-05-26 | 21,73 | 5.501.700 | 22,20 | 21,64 | 22,07 | 00:00:00 | | 2005-05-27 | 21,70 | 3.653.700 | 21,86 | 21,58 | 21,65 | 00:00:00 | | 2005-05-31 | 21,56 | 3.368.900 | 21,84 | 21,36 | 21,55 | 00:00:00 | | 2005-06-01 | 21,94 | 3.879.300 | 22,33 | 21,34 | 21,35 | 00:00:00 | | 2005-06-02 | 22,29 | 3.232.900 | 22,40 | 21,80 | 21,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
