|
 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 | | 2002-07-24 | 15,45 | 7.116.800 | 15,65 | 13,88 | 14,38 | 00:00:00 | | 2002-07-25 | 15,62 | 12.964.000 | 16,20 | 15,20 | 15,30 | 00:00:00 | | 2002-07-26 | 16,25 | 7.167.000 | 16,36 | 15,56 | 15,94 | 00:00:00 | | 2002-07-29 | 17,13 | 7.523.400 | 17,38 | 16,32 | 16,55 | 00:00:00 | | 2002-07-30 | 17,29 | 5.924.800 | 17,30 | 16,52 | 16,85 | 00:00:00 | | 2002-07-31 | 16,69 | 6.475.500 | 17,30 | 16,47 | 17,26 | 00:00:00 | | 2002-08-01 | 15,94 | 6.878.100 | 16,71 | 15,70 | 16,70 | 00:00:00 | | 2002-08-02 | 14,72 | 6.884.100 | 16,05 | 14,38 | 16,00 | 00:00:00 | | 2002-08-05 | 14,73 | 6.943.200 | 15,50 | 14,68 | 14,77 | 00:00:00 | | 2002-08-06 | 15,50 | 4.334.800 | 16,02 | 15,01 | 15,20 | 00:00:00 | | 2002-08-07 | 16,03 | 4.859.200 | 16,09 | 15,47 | 15,72 | 00:00:00 | | 2002-08-08 | 15,98 | 6.336.600 | 16,22 | 15,30 | 15,90 | 00:00:00 | | 2002-08-09 | 15,96 | 5.135.400 | 16,20 | 15,58 | 15,85 | 00:00:00 | | 2002-08-12 | 15,24 | 10.651.000 | 16,04 | 14,95 | 15,90 | 00:00:00 | | 2002-08-13 | 15,25 | 7.016.000 | 16,20 | 15,14 | 15,20 | 00:00:00 | | 2002-08-14 | 16,79 | 10.189.200 | 17,02 | 15,26 | 15,34 | 00:00:00 | | 2002-08-15 | 16,82 | 4.460.000 | 17,16 | 16,47 | 16,90 | 00:00:00 | | 2002-08-16 | 16,54 | 5.158.200 | 17,13 | 16,36 | 16,73 | 00:00:00 | | 2002-08-19 | 16,90 | 5.560.500 | 17,25 | 16,40 | 16,55 | 00:00:00 | | 2002-08-20 | 15,75 | 17.046.300 | 17,35 | 15,48 | 17,30 | 00:00:00 | | 2002-08-21 | 16,02 | 7.732.200 | 16,33 | 15,76 | 15,89 | 00:00:00 | | 2002-08-22 | 15,06 | 11.414.200 | 16,05 | 15,01 | 16,04 | 00:00:00 | | 2002-08-23 | 14,58 | 14.869.500 | 14,80 | 13,64 | 14,31 | 00:00:00 | | 2002-08-26 | 14,03 | 7.063.200 | 14,76 | 13,98 | 14,55 | 00:00:00 | | 2002-08-27 | 13,98 | 10.801.200 | 14,10 | 13,58 | 14,07 | 00:00:00 | | 2002-08-28 | 12,97 | 19.793.200 | 14,00 | 12,86 | 13,99 | 00:00:00 | | 2002-08-29 | 13,05 | 15.317.400 | 13,45 | 12,89 | 12,95 | 00:00:00 | | 2002-08-30 | 13,90 | 11.606.700 | 14,25 | 13,05 | 13,05 | 00:00:00 | | 2002-09-03 | 13,15 | 9.519.400 | 13,85 | 13,04 | 13,82 | 00:00:00 | | 2002-09-04 | 13,36 | 9.834.400 | 13,46 | 13,00 | 13,24 | 00:00:00 | | 2002-09-05 | 13,54 | 9.836.100 | 13,62 | 12,94 | 13,25 | 00:00:00 | | 2002-09-06 | 14,06 | 6.510.400 | 14,16 | 13,55 | 13,55 | 00:00:00 | | 2002-09-09 | 14,33 | 8.071.500 | 14,43 | 13,91 | 14,04 | 00:00:00 | | 2002-09-10 | 14,92 | 9.066.800 | 15,03 | 14,36 | 14,60 | 00:00:00 | | 2002-09-11 | 14,65 | 5.941.000 | 15,40 | 14,55 | 14,92 | 00:00:00 | | 2002-09-12 | 14,22 | 4.253.800 | 14,62 | 14,14 | 14,59 | 00:00:00 | | 2002-09-13 | 14,51 | 4.176.200 | 14,64 | 14,17 | 14,17 | 00:00:00 | | 2002-09-16 | 14,60 | 5.097.200 | 14,78 | 14,30 | 14,51 | 00:00:00 | | 2002-09-17 | 14,20 | 4.488.300 | 14,95 | 14,13 | 14,77 | 00:00:00 | | 2002-09-18 | 14,36 | 5.066.100 | 14,43 | 13,91 | 14,15 | 00:00:00 | | 2002-09-19 | 13,75 | 4.906.000 | 14,17 | 13,75 | 14,03 | 00:00:00 | | 2002-09-20 | 13,46 | 8.904.600 | 14,16 | 13,37 | 14,15 | 00:00:00 | | 2002-09-23 | 12,91 | 6.848.400 | 13,41 | 12,84 | 13,41 | 00:00:00 | | 2002-09-24 | 13,09 | 5.973.800 | 13,42 | 12,60 | 12,60 | 00:00:00 | | 2002-09-25 | 13,50 | 6.440.800 | 13,69 | 13,08 | 13,18 | 00:00:00 | | 2002-09-26 | 13,81 | 5.651.200 | 14,14 | 13,45 | 13,65 | 00:00:00 | | 2002-09-27 | 13,30 | 4.389.900 | 14,14 | 13,28 | 13,68 | 00:00:00 | | 2002-09-30 | 12,79 | 6.798.600 | 13,25 | 12,58 | 13,25 | 00:00:00 | | 2002-10-01 | 13,54 | 5.538.900 | 13,55 | 12,75 | 12,86 | 00:00:00 | | 2002-10-02 | 13,06 | 8.021.400 | 13,70 | 12,92 | 13,50 | 00:00:00 | | 2002-10-03 | 13,01 | 5.539.000 | 13,20 | 12,85 | 13,02 | 00:00:00 | | 2002-10-04 | 13,12 | 9.521.100 | 13,38 | 12,54 | 13,25 | 00:00:00 | | 2002-10-07 | 11,92 | 7.043.600 | 13,15 | 11,68 | 13,10 | 00:00:00 | | 2002-10-08 | 12,70 | 9.544.800 | 13,17 | 11,95 | 12,01 | 00:00:00 | | 2002-10-09 | 12,39 | 7.491.000 | 12,94 | 12,30 | 12,49 | 00:00:00 | | 2002-10-10 | 12,63 | 9.869.000 | 12,90 | 11,68 | 12,40 | 00:00:00 | | 2002-10-11 | 13,64 | 10.116.600 | 13,67 | 12,74 | 12,75 | 00:00:00 | | 2002-10-14 | 14,26 | 8.791.200 | 14,45 | 13,60 | 13,61 | 00:00:00 | | 2002-10-15 | 15,17 | 11.353.000 | 15,35 | 14,51 | 14,51 | 00:00:00 | | 2002-10-16 | 15,12 | 7.601.000 | 15,40 | 14,90 | 15,06 | 00:00:00 | | 2002-10-17 | 15,66 | 5.686.500 | 15,89 | 15,29 | 15,35 | 00:00:00 | | 2002-10-18 | 15,82 | 5.072.600 | 15,98 | 14,97 | 15,29 | 00:00:00 | | 2002-10-21 | 15,21 | 9.700.800 | 15,83 | 15,06 | 15,79 | 00:00:00 | | 2002-10-22 | 14,49 | 9.372.300 | 15,22 | 14,29 | 15,07 | 00:00:00 | | 2002-10-23 | 14,38 | 7.382.600 | 14,51 | 13,95 | 14,46 | 00:00:00 | | 2002-10-24 | 14,91 | 9.443.700 | 15,34 | 14,50 | 14,53 | 00:00:00 | | 2002-10-25 | 15,58 | 6.736.800 | 15,62 | 14,48 | 14,72 | 00:00:00 | | 2002-10-28 | 15,20 | 5.555.200 | 15,60 | 15,00 | 15,57 | 00:00:00 | | 2002-10-29 | 15,68 | 6.398.100 | 15,70 | 14,76 | 15,24 | 00:00:00 | | 2002-10-30 | 15,51 | 7.119.900 | 15,83 | 15,35 | 15,63 | 00:00:00 | | 2002-10-31 | 15,42 | 5.790.400 | 15,66 | 15,20 | 15,60 | 00:00:00 | | 2002-11-01 | 15,39 | 5.916.300 | 15,55 | 14,83 | 15,34 | 00:00:00 | | 2002-11-04 | 15,27 | 4.405.200 | 15,79 | 15,01 | 15,52 | 00:00:00 | | 2002-11-05 | 15,46 | 5.500.200 | 15,64 | 15,12 | 15,23 | 00:00:00 | | 2002-11-06 | 15,70 | 6.341.000 | 15,79 | 15,15 | 15,54 | 00:00:00 | | 2002-11-07 | 15,07 | 6.621.200 | 15,75 | 14,89 | 15,57 | 00:00:00 | | 2002-11-08 | 15,45 | 7.557.200 | 15,72 | 15,05 | 15,05 | 00:00:00 | | 2002-11-11 | 14,81 | 7.115.000 | 15,38 | 14,75 | 15,11 | 00:00:00 | | 2002-11-12 | 15,25 | 5.718.000 | 15,50 | 14,73 | 14,81 | 00:00:00 | | 2002-11-13 | 15,57 | 6.908.100 | 15,69 | 14,85 | 15,21 | 00:00:00 | | 2002-11-14 | 16,39 | 7.601.100 | 16,47 | 15,72 | 15,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
