|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 14,99 | 2.415.600 | 15,32 | 14,70 | 15,19 | 00:00:00 | | 2001-08-06 | 14,96 | 2.946.300 | 15,07 | 14,75 | 14,84 | 00:00:00 | | 2001-08-07 | 15,05 | 2.808.900 | 15,23 | 14,90 | 14,98 | 00:00:00 | | 2001-08-08 | 14,95 | 2.773.800 | 15,39 | 14,62 | 14,90 | 00:00:00 | | 2001-08-09 | 15,00 | 4.732.600 | 15,05 | 14,25 | 14,89 | 00:00:00 | | 2001-08-10 | 15,15 | 5.588.800 | 15,21 | 14,82 | 14,87 | 00:00:00 | | 2001-08-13 | 15,94 | 7.093.800 | 16,00 | 15,08 | 15,12 | 00:00:00 | | 2001-08-14 | 15,88 | 3.899.100 | 16,07 | 15,50 | 15,95 | 00:00:00 | | 2001-08-15 | 15,65 | 3.273.200 | 15,88 | 15,36 | 15,78 | 00:00:00 | | 2001-08-16 | 15,96 | 2.238.300 | 15,96 | 15,35 | 15,53 | 00:00:00 | | 2001-08-17 | 15,98 | 4.686.000 | 16,00 | 15,62 | 15,76 | 00:00:00 | | 2001-08-20 | 16,22 | 6.767.800 | 16,22 | 15,70 | 15,84 | 00:00:00 | | 2001-08-21 | 15,29 | 12.346.800 | 16,05 | 15,12 | 16,04 | 00:00:00 | | 2001-08-22 | 15,20 | 22.593.400 | 15,20 | 14,85 | 15,20 | 00:00:00 | | 2001-08-23 | 15,17 | 8.280.400 | 15,49 | 14,95 | 15,19 | 00:00:00 | | 2001-08-24 | 15,40 | 7.417.500 | 15,43 | 15,05 | 15,18 | 00:00:00 | | 2001-08-27 | 15,38 | 6.998.200 | 15,74 | 15,13 | 15,38 | 00:00:00 | | 2001-08-28 | 15,03 | 3.703.500 | 15,50 | 14,86 | 15,27 | 00:00:00 | | 2001-08-29 | 14,92 | 5.516.100 | 15,05 | 14,59 | 15,00 | 00:00:00 | | 2001-08-30 | 14,87 | 5.728.600 | 15,10 | 14,76 | 14,85 | 00:00:00 | | 2001-08-31 | 15,05 | 2.579.600 | 15,36 | 14,74 | 14,74 | 00:00:00 | | 2001-09-04 | 15,47 | 7.950.900 | 16,03 | 14,96 | 15,14 | 00:00:00 | | 2001-09-05 | 15,46 | 6.054.200 | 15,55 | 15,04 | 15,44 | 00:00:00 | | 2001-09-06 | 15,20 | 5.147.100 | 15,63 | 15,04 | 15,23 | 00:00:00 | | 2001-09-07 | 14,63 | 7.357.400 | 15,13 | 14,53 | 15,04 | 00:00:00 | | 2001-09-10 | 14,66 | 4.593.800 | 14,90 | 14,22 | 14,46 | 00:00:00 | | 2001-09-17 | 12,99 | 9.564.200 | 14,25 | 12,60 | 14,20 | 00:00:00 | | 2001-09-18 | 12,92 | 6.282.000 | 13,41 | 12,91 | 13,14 | 00:00:00 | | 2001-09-19 | 13,02 | 8.543.000 | 13,20 | 12,37 | 12,99 | 00:00:00 | | 2001-09-20 | 12,09 | 8.274.600 | 12,76 | 11,58 | 12,75 | 00:00:00 | | 2001-09-21 | 12,02 | 10.146.400 | 12,05 | 11,23 | 11,56 | 00:00:00 | | 2001-09-24 | 12,55 | 5.412.800 | 12,61 | 12,00 | 12,02 | 00:00:00 | | 2001-09-25 | 12,55 | 5.950.600 | 12,79 | 12,16 | 12,40 | 00:00:00 | | 2001-09-26 | 12,02 | 5.171.700 | 12,78 | 11,75 | 12,76 | 00:00:00 | | 2001-09-27 | 11,56 | 11.556.800 | 12,00 | 11,02 | 11,93 | 00:00:00 | | 2001-09-28 | 13,35 | 12.203.000 | 13,47 | 12,30 | 12,55 | 00:00:00 | | 2001-10-01 | 13,65 | 5.936.000 | 13,85 | 12,83 | 12,86 | 00:00:00 | | 2001-10-02 | 13,94 | 6.487.200 | 14,02 | 13,24 | 13,57 | 00:00:00 | | 2001-10-03 | 14,86 | 6.792.200 | 14,94 | 13,60 | 13,61 | 00:00:00 | | 2001-10-04 | 14,08 | 6.554.000 | 14,68 | 13,95 | 14,54 | 00:00:00 | | 2001-10-05 | 14,41 | 5.918.200 | 14,55 | 13,82 | 14,13 | 00:00:00 | | 2001-10-08 | 14,05 | 3.905.800 | 14,40 | 14,02 | 14,29 | 00:00:00 | | 2001-10-09 | 14,21 | 3.220.800 | 14,44 | 14,08 | 14,18 | 00:00:00 | | 2001-10-10 | 14,23 | 4.835.700 | 14,80 | 14,18 | 14,25 | 00:00:00 | | 2001-10-11 | 15,56 | 7.383.000 | 15,60 | 14,64 | 14,93 | 00:00:00 | | 2001-10-12 | 15,63 | 7.760.800 | 15,68 | 15,20 | 15,44 | 00:00:00 | | 2001-10-15 | 15,78 | 3.747.400 | 16,03 | 15,42 | 15,55 | 00:00:00 | | 2001-10-16 | 15,98 | 5.873.000 | 16,25 | 15,76 | 16,05 | 00:00:00 | | 2001-10-17 | 15,05 | 5.925.800 | 16,15 | 14,85 | 16,11 | 00:00:00 | | 2001-10-18 | 15,09 | 3.537.000 | 15,34 | 14,80 | 14,88 | 00:00:00 | | 2001-10-19 | 15,45 | 4.197.400 | 15,74 | 14,85 | 14,94 | 00:00:00 | | 2001-10-22 | 15,83 | 4.205.700 | 16,00 | 15,13 | 15,38 | 00:00:00 | | 2001-10-23 | 15,82 | 5.720.100 | 15,98 | 15,54 | 15,97 | 00:00:00 | | 2001-10-24 | 15,53 | 4.583.200 | 15,98 | 15,36 | 15,91 | 00:00:00 | | 2001-10-25 | 15,76 | 3.264.200 | 15,80 | 14,75 | 15,18 | 00:00:00 | | 2001-10-26 | 15,56 | 2.679.000 | 15,75 | 15,10 | 15,64 | 00:00:00 | | 2001-10-29 | 14,70 | 3.354.200 | 15,40 | 14,68 | 15,28 | 00:00:00 | | 2001-10-30 | 14,46 | 6.342.300 | 14,63 | 13,85 | 14,49 | 00:00:00 | | 2001-10-31 | 14,58 | 4.595.100 | 15,10 | 14,40 | 14,51 | 00:00:00 | | 2001-11-01 | 15,25 | 3.183.900 | 15,30 | 14,27 | 14,55 | 00:00:00 | | 2001-11-02 | 15,60 | 2.865.300 | 15,75 | 14,90 | 15,13 | 00:00:00 | | 2001-11-05 | 16,50 | 5.868.300 | 16,52 | 15,60 | 15,64 | 00:00:00 | | 2001-11-06 | 16,73 | 9.222.600 | 16,74 | 15,89 | 16,36 | 00:00:00 | | 2001-11-07 | 17,23 | 10.339.500 | 17,50 | 16,61 | 16,66 | 00:00:00 | | 2001-11-08 | 16,79 | 7.925.000 | 17,65 | 16,62 | 17,42 | 00:00:00 | | 2001-11-09 | 17,15 | 6.013.400 | 17,25 | 16,31 | 16,78 | 00:00:00 | | 2001-11-12 | 17,01 | 3.693.600 | 17,15 | 16,30 | 17,05 | 00:00:00 | | 2001-11-13 | 17,27 | 7.448.600 | 17,35 | 17,05 | 17,07 | 00:00:00 | | 2001-11-14 | 17,75 | 6.661.500 | 17,75 | 17,40 | 17,43 | 00:00:00 | | 2001-11-15 | 18,34 | 10.366.600 | 18,87 | 17,70 | 17,73 | 00:00:00 | | 2001-11-16 | 17,97 | 8.664.900 | 18,60 | 17,75 | 18,26 | 00:00:00 | | 2001-11-19 | 18,66 | 6.291.000 | 18,73 | 17,90 | 18,00 | 00:00:00 | | 2001-11-20 | 18,41 | 11.019.400 | 18,99 | 18,28 | 18,74 | 00:00:00 | | 2001-11-21 | 17,63 | 8.091.800 | 18,50 | 17,47 | 18,45 | 00:00:00 | | 2001-11-23 | 17,87 | 3.255.900 | 17,96 | 17,39 | 17,64 | 00:00:00 | | 2001-11-26 | 18,30 | 6.601.500 | 18,35 | 17,65 | 17,95 | 00:00:00 | | 2001-11-27 | 17,95 | 4.257.800 | 18,13 | 17,60 | 17,96 | 00:00:00 | | 2001-11-28 | 17,90 | 5.163.300 | 18,05 | 17,45 | 17,75 | 00:00:00 | | 2001-11-29 | 17,88 | 4.365.200 | 18,03 | 17,59 | 17,95 | 00:00:00 | | 2001-11-30 | 17,60 | 4.139.400 | 17,91 | 17,54 | 17,83 | 00:00:00 | | 2001-12-03 | 17,34 | 4.345.600 | 17,54 | 17,03 | 17,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
