|
 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 | | 2002-04-01 | 19,99 | 4.830.000 | 20,06 | 19,35 | 19,88 | 00:00:00 | | 2002-04-02 | 19,34 | 3.576.900 | 19,98 | 19,20 | 19,92 | 00:00:00 | | 2002-04-03 | 19,70 | 4.142.700 | 19,90 | 19,44 | 19,52 | 00:00:00 | | 2002-04-04 | 20,10 | 3.713.800 | 20,32 | 19,76 | 19,77 | 00:00:00 | | 2002-04-05 | 20,64 | 6.721.200 | 20,68 | 20,11 | 20,12 | 00:00:00 | | 2002-04-08 | 21,11 | 6.264.300 | 21,19 | 20,40 | 20,43 | 00:00:00 | | 2002-04-09 | 22,09 | 13.804.200 | 22,20 | 21,22 | 21,22 | 00:00:00 | | 2002-04-10 | 22,14 | 11.313.000 | 22,45 | 21,89 | 21,89 | 00:00:00 | | 2002-04-11 | 21,43 | 6.583.200 | 22,15 | 21,35 | 22,09 | 00:00:00 | | 2002-04-12 | 21,33 | 7.854.800 | 21,65 | 21,29 | 21,45 | 00:00:00 | | 2002-04-15 | 21,27 | 6.330.600 | 21,62 | 21,27 | 21,55 | 00:00:00 | | 2002-04-16 | 21,60 | 5.983.400 | 21,74 | 21,46 | 21,60 | 00:00:00 | | 2002-04-17 | 21,02 | 6.827.200 | 21,60 | 20,84 | 21,59 | 00:00:00 | | 2002-04-18 | 20,49 | 7.233.300 | 21,03 | 20,28 | 21,03 | 00:00:00 | | 2002-04-19 | 20,56 | 6.374.100 | 20,83 | 20,44 | 20,70 | 00:00:00 | | 2002-04-22 | 20,39 | 8.018.400 | 20,81 | 20,22 | 20,61 | 00:00:00 | | 2002-04-23 | 20,33 | 10.877.000 | 20,45 | 19,85 | 20,39 | 00:00:00 | | 2002-04-24 | 20,36 | 4.056.800 | 20,92 | 20,15 | 20,35 | 00:00:00 | | 2002-04-25 | 20,98 | 5.036.000 | 21,04 | 20,20 | 20,37 | 00:00:00 | | 2002-04-26 | 20,23 | 6.324.000 | 21,16 | 20,14 | 21,12 | 00:00:00 | | 2002-04-29 | 19,89 | 7.334.700 | 20,24 | 19,65 | 20,22 | 00:00:00 | | 2002-04-30 | 19,97 | 6.128.800 | 20,12 | 19,83 | 19,88 | 00:00:00 | | 2002-05-01 | 20,03 | 6.662.600 | 20,07 | 19,51 | 19,90 | 00:00:00 | | 2002-05-02 | 20,18 | 5.613.000 | 20,40 | 19,95 | 19,96 | 00:00:00 | | 2002-05-03 | 20,15 | 3.330.800 | 20,46 | 19,93 | 20,18 | 00:00:00 | | 2002-05-06 | 20,14 | 4.883.600 | 20,92 | 19,99 | 20,18 | 00:00:00 | | 2002-05-07 | 20,18 | 6.573.900 | 20,52 | 20,04 | 20,52 | 00:00:00 | | 2002-05-08 | 19,69 | 7.484.100 | 20,21 | 19,28 | 20,19 | 00:00:00 | | 2002-05-09 | 19,90 | 7.287.200 | 20,04 | 19,65 | 19,68 | 00:00:00 | | 2002-05-10 | 19,42 | 5.162.100 | 20,07 | 19,38 | 19,82 | 00:00:00 | | 2002-05-13 | 19,70 | 4.170.400 | 19,82 | 19,44 | 19,50 | 00:00:00 | | 2002-05-14 | 20,44 | 4.651.400 | 20,50 | 20,00 | 20,28 | 00:00:00 | | 2002-05-15 | 20,86 | 8.403.200 | 21,44 | 20,40 | 20,44 | 00:00:00 | | 2002-05-16 | 20,68 | 4.907.600 | 21,00 | 20,41 | 21,00 | 00:00:00 | | 2002-05-17 | 20,99 | 4.994.200 | 21,24 | 20,69 | 20,83 | 00:00:00 | | 2002-05-20 | 20,58 | 3.981.300 | 21,17 | 20,55 | 20,70 | 00:00:00 | | 2002-05-21 | 21,88 | 17.774.800 | 22,15 | 21,60 | 21,77 | 00:00:00 | | 2002-05-22 | 21,43 | 5.457.200 | 21,89 | 21,05 | 21,81 | 00:00:00 | | 2002-05-23 | 21,73 | 5.946.600 | 22,13 | 21,28 | 21,50 | 00:00:00 | | 2002-05-24 | 21,72 | 7.266.400 | 22,06 | 21,60 | 21,76 | 00:00:00 | | 2002-05-28 | 21,57 | 4.760.600 | 21,95 | 21,41 | 21,86 | 00:00:00 | | 2002-05-29 | 21,56 | 6.704.400 | 21,85 | 21,35 | 21,54 | 00:00:00 | | 2002-05-30 | 21,13 | 5.899.600 | 21,56 | 20,94 | 21,16 | 00:00:00 | | 2002-05-31 | 21,08 | 5.816.100 | 21,35 | 20,78 | 20,84 | 00:00:00 | | 2002-06-03 | 20,08 | 7.393.400 | 21,02 | 19,89 | 21,00 | 00:00:00 | | 2002-06-04 | 19,70 | 7.365.200 | 20,18 | 19,31 | 20,05 | 00:00:00 | | 2002-06-05 | 20,35 | 5.502.000 | 20,41 | 19,55 | 19,75 | 00:00:00 | | 2002-06-06 | 19,49 | 5.101.600 | 20,37 | 19,46 | 20,34 | 00:00:00 | | 2002-06-07 | 19,45 | 7.340.100 | 20,10 | 19,38 | 19,52 | 00:00:00 | | 2002-06-10 | 19,70 | 3.928.600 | 20,00 | 19,43 | 19,48 | 00:00:00 | | 2002-06-11 | 19,64 | 5.898.600 | 20,50 | 19,55 | 19,97 | 00:00:00 | | 2002-06-12 | 19,94 | 10.862.100 | 20,05 | 19,72 | 19,73 | 00:00:00 | | 2002-06-13 | 19,81 | 5.147.000 | 20,12 | 19,66 | 19,83 | 00:00:00 | | 2002-06-14 | 19,83 | 10.770.300 | 20,25 | 18,72 | 19,75 | 00:00:00 | | 2002-06-17 | 19,96 | 6.850.500 | 20,24 | 19,60 | 20,01 | 00:00:00 | | 2002-06-18 | 19,74 | 4.888.600 | 20,00 | 19,58 | 19,91 | 00:00:00 | | 2002-06-19 | 19,91 | 6.752.400 | 20,20 | 19,67 | 19,72 | 00:00:00 | | 2002-06-20 | 19,81 | 5.338.800 | 20,23 | 19,68 | 20,01 | 00:00:00 | | 2002-06-21 | 19,80 | 11.975.100 | 19,90 | 19,45 | 19,47 | 00:00:00 | | 2002-06-24 | 20,05 | 8.422.400 | 20,40 | 19,61 | 19,69 | 00:00:00 | | 2002-06-25 | 19,64 | 6.539.600 | 20,50 | 19,57 | 20,27 | 00:00:00 | | 2002-06-26 | 19,30 | 7.567.000 | 19,52 | 18,93 | 19,50 | 00:00:00 | | 2002-06-27 | 19,70 | 6.355.200 | 19,75 | 19,11 | 19,60 | 00:00:00 | | 2002-06-28 | 19,70 | 6.461.100 | 20,05 | 19,47 | 20,05 | 00:00:00 | | 2002-07-01 | 19,12 | 6.357.300 | 19,49 | 19,05 | 19,45 | 00:00:00 | | 2002-07-02 | 17,83 | 12.206.000 | 19,25 | 17,59 | 19,25 | 00:00:00 | | 2002-07-03 | 18,12 | 7.861.200 | 18,43 | 17,38 | 17,96 | 00:00:00 | | 2002-07-05 | 19,26 | 2.715.200 | 19,32 | 18,21 | 18,52 | 00:00:00 | | 2002-07-08 | 18,44 | 5.247.200 | 19,25 | 18,34 | 19,22 | 00:00:00 | | 2002-07-09 | 17,64 | 9.516.200 | 18,84 | 17,61 | 18,46 | 00:00:00 | | 2002-07-10 | 17,62 | 7.937.800 | 18,04 | 17,42 | 17,85 | 00:00:00 | | 2002-07-11 | 17,18 | 10.950.000 | 17,81 | 16,74 | 17,57 | 00:00:00 | | 2002-07-12 | 16,69 | 7.055.700 | 17,33 | 16,53 | 17,23 | 00:00:00 | | 2002-07-15 | 16,20 | 13.397.000 | 16,80 | 15,23 | 16,50 | 00:00:00 | | 2002-07-16 | 15,44 | 8.007.800 | 16,10 | 15,21 | 15,49 | 00:00:00 | | 2002-07-17 | 15,23 | 12.878.400 | 16,17 | 14,95 | 16,05 | 00:00:00 | | 2002-07-18 | 15,42 | 5.057.100 | 16,10 | 15,23 | 15,24 | 00:00:00 | | 2002-07-19 | 14,72 | 5.363.700 | 15,43 | 14,44 | 15,15 | 00:00:00 | | 2002-07-22 | 14,28 | 7.716.900 | 15,00 | 14,05 | 14,55 | 00:00:00 | | 2002-07-23 | 14,57 | 7.757.400 | 14,80 | 14,10 | 14,33 | 00:00:00 | | 2002-07-24 | 15,45 | 7.116.800 | 15,65 | 13,88 | 14,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
