|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-09-10 | 12,45 | 6.280.200 | 12,46 | 12,21 | 12,41 | 00:00:00 | | 2014-09-19 | 13,05 | 10.546.400 | 13,28 | 13,00 | 13,10 | 00:00:00 | | 2014-10-08 | 11,76 | 10.303.400 | 11,76 | 11,39 | 11,55 | 00:00:00 | | 2014-10-09 | 11,74 | 11.397.100 | 11,77 | 11,61 | 11,65 | 00:00:00 | | 2014-10-10 | 11,95 | 13.764.600 | 12,03 | 11,70 | 11,77 | 00:00:00 | | 2014-10-14 | 12,25 | 11.547.300 | 12,50 | 12,02 | 12,16 | 00:00:00 | | 2014-10-15 | 12,14 | 9.750.400 | 12,20 | 11,85 | 12,06 | 00:00:00 | | 2014-10-20 | 12,30 | 6.446.100 | 12,37 | 11,93 | 11,99 | 00:00:00 | | 2014-10-23 | 12,52 | 4.465.300 | 12,64 | 12,48 | 12,60 | 00:00:00 | | 2014-10-24 | 12,51 | 3.584.400 | 12,52 | 12,33 | 12,50 | 00:00:00 | | 2014-10-28 | 12,36 | 4.364.600 | 12,51 | 12,26 | 12,47 | 00:00:00 | | 2014-10-29 | 12,36 | 3.434.400 | 12,49 | 12,27 | 12,40 | 00:00:00 | | 2014-10-30 | 12,56 | 3.370.100 | 12,57 | 12,31 | 12,31 | 00:00:00 | | 2014-10-31 | 12,68 | 6.661.700 | 12,76 | 12,65 | 12,71 | 00:00:00 | | 2014-11-06 | 12,91 | 4.798.700 | 13,00 | 12,76 | 12,93 | 00:00:00 | | 2014-11-07 | 12,93 | 5.970.500 | 13,03 | 12,84 | 12,94 | 00:00:00 | | 2014-11-13 | 13,40 | 5.947.500 | 13,50 | 13,29 | 13,42 | 00:00:00 | | 2014-11-14 | 13,45 | 6.127.000 | 13,50 | 13,34 | 13,42 | 00:00:00 | | 2014-11-17 | 12,97 | 18.165.900 | 13,43 | 12,94 | 13,42 | 00:00:00 | | 2014-11-18 | 12,76 | 16.076.800 | 12,97 | 12,58 | 12,95 | 00:00:00 | | 2014-11-19 | 13,92 | 41.665.700 | 14,14 | 13,08 | 13,09 | 00:00:00 | | 2014-11-28 | 14,06 | 3.930.200 | 14,24 | 13,97 | 13,99 | 00:00:00 | | 2014-12-08 | 14,31 | 14.292.300 | 14,37 | 14,13 | 14,16 | 00:00:00 | | 2014-12-18 | 17,64 | 14.098.100 | 17,77 | 17,19 | 17,45 | 00:00:00 | | 2014-12-19 | 17,55 | 20.520.500 | 17,88 | 17,32 | 17,62 | 00:00:00 | | 2014-12-22 | 17,50 | 12.378.100 | 18,00 | 17,36 | 17,96 | 00:00:00 | | 2014-12-26 | 17,98 | 4.138.200 | 18,18 | 17,80 | 17,82 | 00:00:00 | | 2014-12-29 | 18,01 | 5.884.400 | 18,17 | 17,89 | 17,94 | 00:00:00 | | 2014-12-30 | 18,03 | 5.002.900 | 18,15 | 17,88 | 18,02 | 00:00:00 | | 2014-12-31 | 18,12 | 5.958.000 | 18,33 | 17,97 | 18,03 | 00:00:00 | | 2015-01-05 | 17,44 | 15.427.000 | 17,70 | 17,24 | 17,58 | 00:00:00 | | 2015-01-12 | 17,24 | 5.956.900 | 17,32 | 17,06 | 17,21 | 00:00:00 | | 2015-01-13 | 16,98 | 12.842.000 | 17,43 | 16,75 | 17,31 | 00:00:00 | | 2015-01-14 | 17,33 | 8.959.900 | 17,43 | 16,84 | 17,05 | 00:00:00 | | 2015-01-15 | 17,00 | 9.084.600 | 17,33 | 16,79 | 17,27 | 00:00:00 | | 2015-01-16 | 17,35 | 9.240.900 | 17,43 | 16,76 | 17,00 | 00:00:00 | | 2015-01-20 | 16,39 | 13.415.400 | 17,41 | 16,28 | 17,40 | 00:00:00 | | 2015-01-23 | 16,79 | 5.685.000 | 17,02 | 16,57 | 16,89 | 00:00:00 | | 2015-01-27 | 16,91 | 4.382.500 | 16,96 | 16,70 | 16,80 | 00:00:00 | | 2015-01-28 | 16,84 | 9.027.000 | 17,22 | 16,78 | 16,95 | 00:00:00 | | 2015-01-29 | 17,10 | 5.859.900 | 17,13 | 16,65 | 16,91 | 00:00:00 | | 2015-01-30 | 17,05 | 7.744.700 | 17,18 | 16,82 | 17,00 | 00:00:00 | | 2015-02-02 | 17,14 | 6.833.200 | 17,31 | 16,71 | 17,24 | 00:00:00 | | 2015-02-03 | 19,01 | 39.426.200 | 19,40 | 18,49 | 19,00 | 00:00:00 | | 2015-02-04 | 16,73 | 65.028.100 | 17,71 | 16,70 | 17,55 | 00:00:00 | | 2015-02-05 | 16,97 | 19.991.200 | 17,18 | 16,60 | 16,81 | 00:00:00 | | 2015-02-06 | 16,57 | 15.390.100 | 17,13 | 16,43 | 17,08 | 00:00:00 | | 2015-02-09 | 17,12 | 23.247.000 | 17,12 | 16,43 | 16,50 | 00:00:00 | | 2015-02-20 | 16,79 | 6.399.600 | 16,88 | 16,57 | 16,77 | 00:00:00 | | 2015-02-23 | 16,58 | 9.749.700 | 16,82 | 16,36 | 16,75 | 00:00:00 | | 2015-02-24 | 16,82 | 12.729.600 | 16,91 | 16,51 | 16,55 | 00:00:00 | | 2015-02-27 | 16,77 | 13.052.800 | 16,80 | 16,09 | 16,34 | 00:00:00 | | 2015-03-02 | 17,02 | 20.977.900 | 17,05 | 16,62 | 16,75 | 00:00:00 | | 2015-03-05 | 16,50 | 7.494.000 | 16,64 | 16,47 | 16,51 | 00:00:00 | | 2015-03-06 | 16,05 | 10.753.700 | 16,35 | 15,95 | 16,14 | 00:00:00 | | 2015-03-09 | 16,17 | 6.577.200 | 16,23 | 15,98 | 16,03 | 00:00:00 | | 2015-03-16 | 16,04 | 5.502.600 | 16,23 | 15,91 | 16,08 | 00:00:00 | | 2015-03-23 | 16,81 | 10.068.700 | 16,93 | 16,46 | 16,56 | 00:00:00 | | 2015-03-25 | 16,55 | 8.196.900 | 16,92 | 16,54 | 16,80 | 00:00:00 | | 2015-03-26 | 16,02 | 8.429.000 | 16,44 | 15,92 | 16,44 | 00:00:00 | | 2015-03-30 | 16,70 | 9.014.100 | 16,72 | 16,10 | 16,14 | 00:00:00 | | 2015-03-31 | 16,29 | 9.788.200 | 16,80 | 16,25 | 16,62 | 00:00:00 | | 2015-04-01 | 16,41 | 6.808.800 | 16,55 | 16,26 | 16,53 | 00:00:00 | | 2015-04-02 | 16,23 | 5.892.200 | 16,40 | 16,14 | 16,35 | 00:00:00 | | 2015-04-06 | 16,08 | 5.933.400 | 16,25 | 16,01 | 16,06 | 00:00:00 | | 2015-04-09 | 16,40 | 8.049.500 | 16,43 | 16,03 | 16,11 | 00:00:00 | | 2015-04-10 | 16,72 | 9.455.200 | 16,82 | 16,31 | 16,53 | 00:00:00 | | 2015-04-14 | 16,21 | 5.527.000 | 16,24 | 16,12 | 16,13 | 00:00:00 | | 2015-04-15 | 16,23 | 5.360.700 | 16,59 | 16,20 | 16,38 | 00:00:00 | | 2015-04-20 | 16,10 | 6.298.200 | 16,23 | 16,01 | 16,08 | 00:00:00 | | 2015-04-28 | 16,01 | 3.869.700 | 16,13 | 15,87 | 16,03 | 00:00:00 | | 2015-04-29 | 15,99 | 6.851.000 | 16,05 | 15,86 | 15,95 | 00:00:00 | | 2015-05-04 | 16,72 | 4.249.700 | 16,74 | 16,43 | 16,49 | 00:00:00 | | 2015-05-12 | 16,47 | 6.444.800 | 16,58 | 16,31 | 16,56 | 00:00:00 | | 2015-05-13 | 16,60 | 9.668.000 | 16,84 | 16,39 | 16,54 | 00:00:00 | | 2015-05-18 | 16,48 | 4.416.900 | 16,49 | 16,31 | 16,37 | 00:00:00 | | 2015-05-21 | 16,27 | 4.897.200 | 16,42 | 16,13 | 16,17 | 00:00:00 | | 2015-05-22 | 16,20 | 3.130.500 | 16,39 | 16,14 | 16,23 | 00:00:00 | | 2015-05-26 | 16,15 | 5.316.500 | 16,29 | 16,05 | 16,20 | 00:00:00 | | 2015-05-27 | 16,22 | 3.350.900 | 16,30 | 16,13 | 16,18 | 00:00:00 | | 2015-05-28 | 16,49 | 6.234.500 | 16,51 | 16,19 | 16,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
