|
 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 | | 2005-06-02 | 22,29 | 3.232.900 | 22,40 | 21,80 | 21,98 | 00:00:00 | | 2005-06-03 | 21,80 | 2.340.400 | 22,41 | 21,78 | 22,37 | 00:00:00 | | 2005-06-06 | 21,84 | 3.273.000 | 22,08 | 21,47 | 21,69 | 00:00:00 | | 2005-06-07 | 22,15 | 3.842.500 | 22,60 | 21,79 | 21,89 | 00:00:00 | | 2005-06-08 | 21,89 | 2.158.000 | 22,24 | 21,86 | 22,23 | 00:00:00 | | 2005-06-09 | 22,16 | 3.845.000 | 22,32 | 21,73 | 21,80 | 00:00:00 | | 2005-06-10 | 22,00 | 2.326.800 | 22,12 | 21,88 | 22,03 | 00:00:00 | | 2005-06-13 | 22,27 | 3.194.700 | 22,40 | 21,68 | 21,75 | 00:00:00 | | 2005-06-14 | 22,19 | 3.618.100 | 22,40 | 21,97 | 22,14 | 00:00:00 | | 2005-06-15 | 22,37 | 2.340.300 | 22,41 | 21,96 | 22,22 | 00:00:00 | | 2005-06-16 | 22,34 | 3.353.100 | 22,42 | 21,94 | 22,36 | 00:00:00 | | 2005-06-17 | 22,14 | 6.339.000 | 22,46 | 22,09 | 22,42 | 00:00:00 | | 2005-06-20 | 22,06 | 2.481.600 | 22,21 | 21,83 | 21,84 | 00:00:00 | | 2005-06-21 | 21,85 | 2.402.400 | 22,11 | 21,81 | 22,11 | 00:00:00 | | 2005-06-22 | 21,95 | 5.000.100 | 22,20 | 21,68 | 22,04 | 00:00:00 | | 2005-06-23 | 21,72 | 4.818.500 | 22,12 | 21,61 | 21,92 | 00:00:00 | | 2005-06-24 | 21,57 | 4.505.100 | 21,82 | 21,45 | 21,70 | 00:00:00 | | 2005-06-27 | 21,41 | 3.234.800 | 21,71 | 21,26 | 21,26 | 00:00:00 | | 2005-06-28 | 21,77 | 4.643.100 | 21,90 | 21,32 | 21,49 | 00:00:00 | | 2005-06-29 | 21,59 | 2.907.700 | 21,80 | 21,42 | 21,73 | 00:00:00 | | 2005-06-30 | 21,29 | 3.064.000 | 21,79 | 21,29 | 21,37 | 00:00:00 | | 2005-07-01 | 20,99 | 6.515.800 | 21,48 | 20,82 | 21,44 | 00:00:00 | | 2005-07-05 | 21,50 | 3.087.200 | 21,57 | 20,81 | 21,08 | 00:00:00 | | 2005-07-06 | 21,28 | 3.932.900 | 21,52 | 21,09 | 21,43 | 00:00:00 | | 2005-07-07 | 21,24 | 3.635.500 | 21,44 | 20,95 | 21,12 | 00:00:00 | | 2005-07-08 | 21,92 | 4.463.100 | 21,95 | 21,19 | 21,27 | 00:00:00 | | 2005-07-11 | 22,36 | 3.359.900 | 22,37 | 21,80 | 21,83 | 00:00:00 | | 2005-07-12 | 22,38 | 2.836.300 | 22,50 | 22,28 | 22,36 | 00:00:00 | | 2005-07-13 | 22,43 | 2.136.800 | 22,50 | 22,28 | 22,32 | 00:00:00 | | 2005-07-14 | 22,65 | 2.937.600 | 22,74 | 22,22 | 22,27 | 00:00:00 | | 2005-07-15 | 23,19 | 5.485.300 | 23,50 | 22,72 | 22,75 | 00:00:00 | | 2005-07-18 | 23,04 | 3.046.200 | 23,29 | 23,02 | 23,05 | 00:00:00 | | 2005-07-19 | 22,88 | 3.689.800 | 23,27 | 22,78 | 23,14 | 00:00:00 | | 2005-07-20 | 22,79 | 3.415.800 | 22,94 | 22,59 | 22,70 | 00:00:00 | | 2005-07-21 | 23,35 | 6.251.000 | 23,66 | 22,94 | 23,20 | 00:00:00 | | 2005-07-22 | 23,38 | 3.289.400 | 23,47 | 23,17 | 23,44 | 00:00:00 | | 2005-07-25 | 23,20 | 4.799.700 | 23,84 | 23,14 | 23,39 | 00:00:00 | | 2005-07-26 | 22,88 | 3.769.500 | 23,34 | 22,87 | 23,20 | 00:00:00 | | 2005-07-27 | 23,01 | 2.664.200 | 23,01 | 22,69 | 23,01 | 00:00:00 | | 2005-07-28 | 23,14 | 2.552.400 | 23,28 | 22,63 | 22,70 | 00:00:00 | | 2005-07-29 | 22,77 | 2.620.000 | 23,20 | 22,76 | 23,09 | 00:00:00 | | 2005-08-01 | 22,70 | 2.752.500 | 22,90 | 22,54 | 22,69 | 00:00:00 | | 2005-08-02 | 22,80 | 1.663.000 | 23,02 | 22,59 | 22,64 | 00:00:00 | | 2005-08-03 | 22,49 | 2.927.600 | 22,76 | 22,22 | 22,76 | 00:00:00 | | 2005-08-04 | 22,19 | 3.527.300 | 22,43 | 22,03 | 22,43 | 00:00:00 | | 2005-08-05 | 21,97 | 2.782.600 | 22,25 | 21,74 | 22,05 | 00:00:00 | | 2005-08-08 | 22,24 | 3.765.000 | 22,38 | 21,96 | 21,99 | 00:00:00 | | 2005-08-09 | 22,77 | 4.336.400 | 22,81 | 22,04 | 22,25 | 00:00:00 | | 2005-08-10 | 22,47 | 4.020.300 | 23,24 | 22,42 | 22,85 | 00:00:00 | | 2005-08-11 | 22,31 | 3.282.100 | 22,77 | 22,06 | 22,61 | 00:00:00 | | 2005-08-12 | 22,23 | 5.290.900 | 22,31 | 21,97 | 22,19 | 00:00:00 | | 2005-08-15 | 22,32 | 4.379.500 | 22,42 | 21,99 | 22,14 | 00:00:00 | | 2005-08-16 | 21,75 | 4.602.500 | 22,45 | 21,59 | 22,41 | 00:00:00 | | 2005-08-17 | 22,00 | 3.224.900 | 22,31 | 21,55 | 21,60 | 00:00:00 | | 2005-08-18 | 22,31 | 2.992.900 | 22,48 | 21,69 | 21,77 | 00:00:00 | | 2005-08-19 | 22,43 | 5.392.100 | 22,69 | 22,30 | 22,41 | 00:00:00 | | 2005-08-22 | 22,55 | 4.483.300 | 22,74 | 22,29 | 22,41 | 00:00:00 | | 2005-08-23 | 22,41 | 3.170.400 | 22,65 | 22,28 | 22,37 | 00:00:00 | | 2005-08-24 | 22,22 | 4.122.300 | 22,87 | 22,18 | 22,40 | 00:00:00 | | 2005-08-25 | 22,44 | 2.602.000 | 22,51 | 22,20 | 22,22 | 00:00:00 | | 2005-08-26 | 22,28 | 2.629.500 | 22,45 | 22,14 | 22,45 | 00:00:00 | | 2005-08-29 | 22,51 | 4.111.000 | 22,72 | 22,06 | 22,38 | 00:00:00 | | 2005-08-30 | 21,85 | 5.415.800 | 22,48 | 21,68 | 22,40 | 00:00:00 | | 2005-08-31 | 21,93 | 5.689.700 | 22,09 | 21,65 | 21,77 | 00:00:00 | | 2005-09-01 | 21,59 | 4.838.100 | 22,05 | 21,56 | 21,95 | 00:00:00 | | 2005-09-02 | 21,50 | 2.621.000 | 21,69 | 21,43 | 21,66 | 00:00:00 | | 2005-09-06 | 21,79 | 5.383.300 | 21,84 | 21,49 | 21,49 | 00:00:00 | | 2005-09-07 | 21,98 | 3.270.000 | 21,98 | 21,54 | 21,84 | 00:00:00 | | 2005-09-08 | 21,67 | 4.062.100 | 22,17 | 21,67 | 22,10 | 00:00:00 | | 2005-09-09 | 21,74 | 3.294.600 | 21,91 | 21,70 | 21,90 | 00:00:00 | | 2005-09-12 | 21,73 | 4.135.500 | 21,85 | 21,70 | 21,79 | 00:00:00 | | 2005-09-13 | 21,54 | 3.143.400 | 21,80 | 21,42 | 21,67 | 00:00:00 | | 2005-09-14 | 21,49 | 3.709.000 | 21,89 | 21,46 | 21,89 | 00:00:00 | | 2005-09-15 | 21,33 | 4.566.500 | 21,55 | 21,25 | 21,40 | 00:00:00 | | 2005-09-16 | 21,28 | 9.114.800 | 21,45 | 20,87 | 21,44 | 00:00:00 | | 2005-09-19 | 21,11 | 3.377.700 | 21,27 | 20,96 | 21,02 | 00:00:00 | | 2005-09-20 | 21,03 | 4.738.400 | 21,41 | 20,87 | 21,06 | 00:00:00 | | 2005-09-21 | 20,69 | 7.673.800 | 21,01 | 20,57 | 20,91 | 00:00:00 | | 2005-09-22 | 20,89 | 4.429.600 | 20,99 | 20,45 | 20,47 | 00:00:00 | | 2005-09-23 | 20,98 | 5.163.400 | 21,26 | 20,62 | 20,76 | 00:00:00 | | 2005-09-26 | 21,04 | 4.288.100 | 21,18 | 20,86 | 20,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
