|
 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 | | 2017-01-23 | 9,06 | 4.162.000 | 9,15 | 8,97 | 9,13 | 00:00:00 | | 2017-01-24 | 9,27 | 5.410.800 | 9,29 | 9,03 | 9,09 | 00:00:00 | | 2017-01-25 | 9,41 | 6.099.800 | 9,48 | 9,30 | 9,31 | 00:00:00 | | 2017-01-26 | 9,30 | 4.748.500 | 9,46 | 9,27 | 9,38 | 00:00:00 | | 2017-01-27 | 9,16 | 2.996.300 | 9,35 | 9,10 | 9,34 | 00:00:00 | | 2017-01-30 | 9,21 | 4.610.600 | 9,23 | 9,04 | 9,11 | 00:00:00 | | 2017-01-31 | 9,20 | 5.254.600 | 9,22 | 8,92 | 9,21 | 00:00:00 | | 2017-02-01 | 9,03 | 5.346.200 | 9,28 | 8,98 | 9,26 | 00:00:00 | | 2017-02-02 | 9,02 | 4.563.500 | 9,12 | 8,93 | 9,02 | 00:00:00 | | 2017-02-03 | 9,03 | 4.387.900 | 9,15 | 9,00 | 9,05 | 00:00:00 | | 2017-02-06 | 8,95 | 4.057.500 | 9,08 | 8,92 | 9,00 | 00:00:00 | | 2017-02-07 | 8,92 | 4.356.900 | 9,01 | 8,87 | 8,95 | 00:00:00 | | 2017-02-08 | 8,92 | 7.066.300 | 9,06 | 8,86 | 8,86 | 00:00:00 | | 2017-02-09 | 9,03 | 5.925.100 | 9,20 | 8,87 | 8,90 | 00:00:00 | | 2017-02-10 | 9,15 | 3.569.700 | 9,18 | 9,00 | 9,02 | 00:00:00 | | 2017-02-13 | 9,20 | 4.536.600 | 9,31 | 9,16 | 9,20 | 00:00:00 | | 2017-02-14 | 9,46 | 7.668.400 | 9,56 | 9,20 | 9,20 | 00:00:00 | | 2017-02-15 | 9,46 | 4.867.000 | 9,47 | 9,35 | 9,46 | 00:00:00 | | 2017-02-16 | 9,27 | 4.583.400 | 9,53 | 9,22 | 9,47 | 00:00:00 | | 2017-02-17 | 9,31 | 6.881.200 | 9,32 | 9,15 | 9,25 | 00:00:00 | | 2017-02-21 | 9,34 | 4.268.300 | 9,39 | 9,28 | 9,35 | 00:00:00 | | 2017-02-22 | 9,48 | 8.004.500 | 9,61 | 9,30 | 9,34 | 00:00:00 | | 2017-03-09 | 8,49 | 17.041.900 | 9,17 | 8,35 | 8,38 | 00:00:00 | | 2017-03-16 | 8,76 | 6.287.800 | 8,88 | 8,66 | 8,80 | 00:00:00 | | 2017-03-17 | 9,00 | 12.922.900 | 9,01 | 8,75 | 8,84 | 00:00:00 | | 2017-04-17 | 9,60 | 5.239.200 | 9,64 | 9,51 | 9,55 | 00:00:00 | | 2017-04-21 | 9,72 | 4.384.800 | 9,80 | 9,59 | 9,71 | 00:00:00 | | 2017-04-24 | 9,88 | 4.496.300 | 9,93 | 9,72 | 9,81 | 00:00:00 | | 2017-05-04 | 9,61 | 5.249.500 | 9,69 | 9,54 | 9,68 | 00:00:00 | | 2017-05-05 | 9,59 | 4.872.600 | 9,68 | 9,56 | 9,62 | 00:00:00 | | 2017-05-09 | 9,62 | 3.441.000 | 9,71 | 9,57 | 9,69 | 00:00:00 | | 2017-05-10 | 9,72 | 3.754.500 | 9,72 | 9,51 | 9,63 | 00:00:00 | | 2017-05-11 | 9,43 | 4.204.300 | 9,74 | 9,40 | 9,68 | 00:00:00 | | 2017-05-12 | 9,25 | 3.659.100 | 9,42 | 9,23 | 9,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
