|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 16,50 | 7.414.000 | 16,81 | 16,38 | 16,78 | 00:00:00 | | 2000-08-22 | 16,64 | 6.152.200 | 16,81 | 16,56 | 16,62 | 00:00:00 | | 2000-08-23 | 16,38 | 5.584.000 | 16,88 | 16,38 | 16,88 | 00:00:00 | | 2000-08-24 | 15,94 | 7.368.300 | 16,56 | 15,56 | 16,44 | 00:00:00 | | 2000-08-25 | 15,87 | 4.219.600 | 16,81 | 15,69 | 16,00 | 00:00:00 | | 2000-08-28 | 10,63 | 52.287 | 10,92 | 10,58 | 10,63 | 00:00:00 | | 2000-08-29 | 10,46 | 80.755 | 10,71 | 10,29 | 10,71 | 00:00:00 | | 2000-08-30 | 16,06 | 8.779.400 | 16,38 | 15,63 | 15,69 | 00:00:00 | | 2000-08-31 | 15,38 | 7.642.600 | 16,19 | 15,12 | 16,12 | 00:00:00 | | 2000-09-01 | 15,81 | 5.131.000 | 15,87 | 15,38 | 15,50 | 00:00:00 | | 2000-09-05 | 15,94 | 8.922.000 | 16,12 | 15,69 | 16,00 | 00:00:00 | | 2000-09-06 | 16,06 | 10.378.000 | 16,31 | 16,00 | 16,06 | 00:00:00 | | 2000-09-07 | 15,75 | 5.031.400 | 16,19 | 15,63 | 16,19 | 00:00:00 | | 2000-09-08 | 16,06 | 4.640.600 | 16,19 | 15,63 | 15,69 | 00:00:00 | | 2000-09-11 | 16,75 | 8.808.600 | 17,06 | 16,00 | 16,06 | 00:00:00 | | 2000-09-12 | 16,62 | 9.363.400 | 17,06 | 16,56 | 16,88 | 00:00:00 | | 2000-09-13 | 15,94 | 12.781.200 | 16,88 | 15,63 | 16,44 | 00:00:00 | | 2000-09-14 | 15,56 | 6.894.300 | 16,44 | 15,50 | 15,94 | 00:00:00 | | 2000-09-15 | 15,12 | 11.513.200 | 15,81 | 15,00 | 15,75 | 00:00:00 | | 2000-09-18 | 14,94 | 10.640.600 | 15,50 | 14,37 | 15,25 | 00:00:00 | | 2000-09-19 | 15,06 | 6.828.600 | 15,31 | 14,69 | 15,12 | 00:00:00 | | 2000-09-20 | 14,81 | 6.308.800 | 15,31 | 14,69 | 14,88 | 00:00:00 | | 2000-09-21 | 14,44 | 16.498.500 | 14,94 | 13,69 | 14,81 | 00:00:00 | | 2000-09-22 | 14,37 | 11.157.000 | 14,94 | 14,00 | 14,37 | 00:00:00 | | 2000-09-25 | 14,56 | 6.420.600 | 14,88 | 14,56 | 14,75 | 00:00:00 | | 2000-09-26 | 14,19 | 9.368.100 | 14,56 | 13,75 | 14,50 | 00:00:00 | | 2000-09-27 | 14,31 | 5.632.800 | 14,69 | 14,06 | 14,19 | 00:00:00 | | 2000-09-28 | 14,31 | 5.206.800 | 14,75 | 14,19 | 14,28 | 00:00:00 | | 2000-09-29 | 14,19 | 8.006.200 | 14,44 | 13,81 | 14,31 | 00:00:00 | | 2000-10-02 | 14,13 | 5.785.200 | 14,50 | 14,00 | 14,25 | 00:00:00 | | 2000-10-03 | 14,19 | 7.389.300 | 14,25 | 13,94 | 14,09 | 00:00:00 | | 2000-10-04 | 14,06 | 12.356.600 | 14,50 | 13,88 | 14,06 | 00:00:00 | | 2000-10-05 | 13,25 | 31.453.800 | 13,94 | 12,75 | 13,56 | 00:00:00 | | 2000-10-06 | 12,94 | 23.449.200 | 13,38 | 12,00 | 13,25 | 00:00:00 | | 2000-10-09 | 12,75 | 11.019.000 | 13,00 | 12,75 | 12,87 | 00:00:00 | | 2000-10-10 | 13,44 | 14.310.300 | 13,50 | 12,75 | 12,81 | 00:00:00 | | 2000-10-11 | 13,06 | 16.241.700 | 13,38 | 12,81 | 13,31 | 00:00:00 | | 2000-10-12 | 12,06 | 15.761.100 | 13,06 | 11,94 | 13,06 | 00:00:00 | | 2000-10-13 | 12,44 | 13.098.800 | 12,81 | 12,00 | 12,12 | 00:00:00 | | 2000-10-16 | 11,06 | 21.625.800 | 12,50 | 10,94 | 12,44 | 00:00:00 | | 2000-10-17 | 11,00 | 18.584.200 | 11,56 | 10,94 | 11,37 | 00:00:00 | | 2000-10-18 | 11,44 | 12.387.800 | 11,75 | 10,25 | 10,94 | 00:00:00 | | 2000-10-19 | 12,44 | 15.482.000 | 12,61 | 11,50 | 11,56 | 00:00:00 | | 2000-10-20 | 12,06 | 18.323.800 | 12,56 | 12,00 | 12,44 | 00:00:00 | | 2000-10-23 | 11,95 | 7.754.400 | 12,19 | 11,88 | 12,06 | 00:00:00 | | 2000-10-24 | 11,69 | 13.237.400 | 12,00 | 11,56 | 11,97 | 00:00:00 | | 2000-10-25 | 11,50 | 10.780.500 | 11,88 | 11,44 | 11,88 | 00:00:00 | | 2000-10-26 | 11,56 | 9.182.800 | 11,56 | 11,25 | 11,50 | 00:00:00 | | 2000-10-27 | 12,87 | 13.662.200 | 12,94 | 11,50 | 11,56 | 00:00:00 | | 2000-10-30 | 13,00 | 9.914.200 | 13,19 | 12,75 | 12,81 | 00:00:00 | | 2000-10-31 | 14,25 | 18.867.900 | 15,12 | 13,19 | 13,38 | 00:00:00 | | 2000-11-01 | 14,69 | 9.133.600 | 15,12 | 14,25 | 14,34 | 00:00:00 | | 2000-11-02 | 15,00 | 11.699.000 | 15,12 | 14,62 | 14,62 | 00:00:00 | | 2000-11-03 | 13,19 | 19.398.600 | 15,00 | 12,75 | 15,00 | 00:00:00 | | 2000-11-06 | 13,06 | 11.564.700 | 13,69 | 12,31 | 13,38 | 00:00:00 | | 2000-11-07 | 13,69 | 10.053.200 | 13,69 | 12,31 | 13,00 | 00:00:00 | | 2000-11-08 | 13,25 | 11.315.700 | 13,62 | 12,75 | 13,62 | 00:00:00 | | 2000-11-09 | 12,38 | 17.459.100 | 13,00 | 12,06 | 12,75 | 00:00:00 | | 2000-11-10 | 11,56 | 16.075.200 | 12,38 | 11,44 | 12,31 | 00:00:00 | | 2000-11-13 | 11,37 | 20.430.900 | 11,50 | 10,88 | 11,31 | 00:00:00 | | 2000-11-14 | 10,75 | 51.066.800 | 11,19 | 10,56 | 10,69 | 00:00:00 | | 2000-11-15 | 12,19 | 13.307.800 | 12,25 | 10,69 | 10,75 | 00:00:00 | | 2000-11-16 | 11,94 | 7.670.400 | 12,25 | 11,75 | 12,00 | 00:00:00 | | 2000-11-17 | 12,00 | 6.532.800 | 12,12 | 11,81 | 11,88 | 00:00:00 | | 2000-11-20 | 12,00 | 5.673.800 | 12,12 | 11,81 | 11,88 | 00:00:00 | | 2000-11-21 | 11,75 | 8.746.000 | 12,19 | 11,31 | 11,94 | 00:00:00 | | 2000-11-22 | 12,12 | 7.784.200 | 12,56 | 11,50 | 11,62 | 00:00:00 | | 2000-11-24 | 12,00 | 4.820.100 | 12,19 | 11,88 | 12,03 | 00:00:00 | | 2000-11-27 | 11,62 | 12.769.500 | 12,25 | 11,50 | 12,00 | 00:00:00 | | 2000-11-28 | 12,16 | 15.712.600 | 12,19 | 11,56 | 11,62 | 00:00:00 | | 2000-11-29 | 12,12 | 7.580.200 | 12,25 | 11,88 | 12,12 | 00:00:00 | | 2000-11-30 | 12,00 | 10.646.800 | 12,12 | 11,75 | 12,00 | 00:00:00 | | 2000-12-01 | 12,31 | 11.915.600 | 12,38 | 12,00 | 12,12 | 00:00:00 | | 2000-12-04 | 12,12 | 8.616.300 | 12,38 | 11,88 | 12,31 | 00:00:00 | | 2000-12-05 | 12,81 | 8.114.400 | 12,87 | 12,12 | 12,12 | 00:00:00 | | 2000-12-06 | 12,06 | 10.994.000 | 13,25 | 11,88 | 12,69 | 00:00:00 | | 2000-12-07 | 12,38 | 6.160.500 | 12,56 | 11,81 | 11,88 | 00:00:00 | | 2000-12-08 | 13,00 | 7.361.000 | 13,19 | 12,12 | 12,31 | 00:00:00 | | 2000-12-11 | 12,87 | 7.243.800 | 13,12 | 12,75 | 12,94 | 00:00:00 | | 2000-12-12 | 13,56 | 11.725.800 | 13,75 | 12,75 | 12,84 | 00:00:00 | | 2000-12-13 | 13,44 | 8.462.100 | 13,75 | 13,44 | 13,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
