|
 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 | | 2000-01-03 | 20,62 | 8.016.900 | 20,87 | 20,06 | 20,75 | 00:00:00 | | 2000-01-04 | 20,75 | 10.140.400 | 21,50 | 20,12 | 20,25 | 00:00:00 | | 2000-01-05 | 22,50 | 12.677.000 | 23,75 | 20,81 | 20,87 | 00:00:00 | | 2000-01-06 | 23,94 | 11.216.400 | 24,06 | 22,56 | 22,69 | 00:00:00 | | 2000-01-07 | 25,31 | 14.809.200 | 25,31 | 24,06 | 24,39 | 00:00:00 | | 2000-01-10 | 27,31 | 16.479.300 | 27,31 | 25,69 | 25,81 | 00:00:00 | | 2000-01-11 | 26,87 | 14.162.400 | 27,06 | 26,62 | 26,87 | 00:00:00 | | 2000-01-12 | 26,00 | 7.991.000 | 26,56 | 24,81 | 26,44 | 00:00:00 | | 2000-01-13 | 27,88 | 15.644.700 | 28,31 | 25,31 | 26,00 | 00:00:00 | | 2000-01-14 | 25,94 | 13.848.800 | 28,75 | 25,63 | 28,25 | 00:00:00 | | 2000-01-18 | 24,19 | 16.580.600 | 25,69 | 23,75 | 25,63 | 00:00:00 | | 2000-01-19 | 25,56 | 5.231.700 | 26,00 | 24,31 | 24,38 | 00:00:00 | | 2000-01-20 | 24,38 | 7.637.200 | 25,88 | 24,38 | 25,75 | 00:00:00 | | 2000-01-21 | 23,69 | 11.468.100 | 24,56 | 23,00 | 24,44 | 00:00:00 | | 2000-01-24 | 22,12 | 10.575.000 | 24,19 | 22,00 | 23,62 | 00:00:00 | | 2000-01-25 | 24,13 | 5.819.600 | 24,62 | 22,19 | 22,50 | 00:00:00 | | 2000-01-26 | 23,69 | 4.342.200 | 24,62 | 23,19 | 23,94 | 00:00:00 | | 2000-01-27 | 22,81 | 5.490.900 | 24,00 | 22,25 | 23,62 | 00:00:00 | | 2000-01-28 | 21,50 | 7.121.100 | 23,81 | 21,25 | 22,69 | 00:00:00 | | 2000-01-31 | 23,81 | 10.753.600 | 24,13 | 21,62 | 22,12 | 00:00:00 | | 2000-02-01 | 23,56 | 6.158.400 | 24,50 | 22,69 | 24,00 | 00:00:00 | | 2000-02-02 | 24,75 | 9.066.000 | 25,25 | 23,81 | 24,00 | 00:00:00 | | 2000-02-03 | 24,88 | 6.126.000 | 25,06 | 23,81 | 24,94 | 00:00:00 | | 2000-02-04 | 26,00 | 9.024.300 | 26,94 | 24,88 | 24,88 | 00:00:00 | | 2000-02-07 | 25,81 | 3.835.200 | 25,94 | 25,00 | 25,94 | 00:00:00 | | 2000-02-08 | 26,75 | 6.544.000 | 27,00 | 24,81 | 26,00 | 00:00:00 | | 2000-02-09 | 25,88 | 5.763.300 | 27,31 | 25,81 | 26,62 | 00:00:00 | | 2000-02-10 | 27,81 | 8.275.800 | 28,12 | 25,25 | 25,75 | 00:00:00 | | 2000-02-11 | 28,06 | 9.594.600 | 28,69 | 23,38 | 27,50 | 00:00:00 | | 2000-02-14 | 27,19 | 4.641.600 | 27,88 | 26,38 | 27,75 | 00:00:00 | | 2000-02-15 | 25,00 | 9.761.400 | 26,69 | 24,81 | 26,69 | 00:00:00 | | 2000-02-16 | 24,38 | 9.830.100 | 25,12 | 23,75 | 24,88 | 00:00:00 | | 2000-02-17 | 23,87 | 8.257.600 | 25,12 | 22,88 | 24,62 | 00:00:00 | | 2000-02-18 | 22,94 | 8.646.800 | 24,00 | 22,75 | 24,00 | 00:00:00 | | 2000-02-22 | 23,38 | 7.929.000 | 23,87 | 22,94 | 23,44 | 00:00:00 | | 2000-02-23 | 15,04 | 79.546 | 15,71 | 14,67 | 15,54 | 00:00:00 | | 2000-02-24 | 22,25 | 8.651.000 | 22,81 | 21,38 | 22,81 | 00:00:00 | | 2000-02-25 | 21,88 | 5.073.000 | 23,12 | 21,50 | 22,63 | 00:00:00 | | 2000-02-28 | 24,88 | 6.915.000 | 25,12 | 21,88 | 21,88 | 00:00:00 | | 2000-02-29 | 27,00 | 16.158.600 | 27,19 | 24,88 | 24,94 | 00:00:00 | | 2000-03-01 | 26,31 | 5.982.800 | 26,94 | 25,56 | 26,75 | 00:00:00 | | 2000-03-02 | 21,62 | 23.097.900 | 25,00 | 21,50 | 24,62 | 00:00:00 | | 2000-03-03 | 21,75 | 15.071.700 | 22,56 | 21,00 | 22,25 | 00:00:00 | | 2000-03-06 | 20,19 | 9.928.200 | 21,75 | 20,12 | 21,75 | 00:00:00 | | 2000-03-07 | 19,37 | 13.795.400 | 20,75 | 18,88 | 20,69 | 00:00:00 | | 2000-03-08 | 19,12 | 10.445.400 | 19,75 | 18,88 | 19,50 | 00:00:00 | | 2000-03-09 | 19,44 | 10.116.300 | 19,69 | 19,12 | 19,25 | 00:00:00 | | 2000-03-10 | 19,37 | 7.301.700 | 20,69 | 19,25 | 19,63 | 00:00:00 | | 2000-03-13 | 18,56 | 12.193.500 | 19,37 | 18,31 | 18,88 | 00:00:00 | | 2000-03-14 | 18,56 | 8.964.300 | 19,25 | 18,38 | 18,94 | 00:00:00 | | 2000-03-15 | 20,00 | 8.385.200 | 20,12 | 18,25 | 18,50 | 00:00:00 | | 2000-03-16 | 22,88 | 17.471.200 | 23,38 | 20,12 | 20,25 | 00:00:00 | | 2000-03-17 | 22,12 | 9.362.200 | 23,00 | 21,44 | 22,44 | 00:00:00 | | 2000-03-20 | 21,13 | 4.564.800 | 22,00 | 20,75 | 22,00 | 00:00:00 | | 2000-03-21 | 22,37 | 7.915.600 | 22,50 | 20,75 | 21,19 | 00:00:00 | | 2000-03-22 | 22,06 | 7.296.900 | 22,37 | 20,75 | 22,37 | 00:00:00 | | 2000-03-23 | 21,13 | 6.219.400 | 21,94 | 20,81 | 21,25 | 00:00:00 | | 2000-03-24 | 20,87 | 6.741.300 | 21,50 | 20,00 | 21,25 | 00:00:00 | | 2000-03-27 | 20,12 | 8.467.500 | 21,00 | 20,00 | 20,94 | 00:00:00 | | 2000-03-28 | 19,69 | 9.530.400 | 20,19 | 19,69 | 19,94 | 00:00:00 | | 2000-03-29 | 19,88 | 7.975.500 | 20,50 | 19,69 | 19,81 | 00:00:00 | | 2000-03-30 | 20,39 | 5.342.800 | 20,56 | 19,69 | 19,81 | 00:00:00 | | 2000-03-31 | 20,00 | 7.911.800 | 20,69 | 19,63 | 20,38 | 00:00:00 | | 2000-04-03 | 20,75 | 7.977.900 | 21,98 | 20,06 | 20,06 | 00:00:00 | | 2000-04-04 | 19,50 | 11.525.100 | 20,87 | 18,75 | 20,81 | 00:00:00 | | 2000-04-05 | 19,19 | 8.184.200 | 19,63 | 19,00 | 19,63 | 00:00:00 | | 2000-04-06 | 18,88 | 7.861.000 | 19,50 | 18,81 | 19,37 | 00:00:00 | | 2000-04-07 | 19,00 | 5.451.000 | 19,25 | 18,81 | 19,12 | 00:00:00 | | 2000-04-10 | 18,75 | 4.915.600 | 19,25 | 18,62 | 19,19 | 00:00:00 | | 2000-04-11 | 18,56 | 7.182.200 | 19,25 | 18,06 | 18,69 | 00:00:00 | | 2000-04-12 | 20,00 | 11.971.000 | 21,25 | 18,69 | 18,69 | 00:00:00 | | 2000-04-13 | 20,00 | 10.398.300 | 21,94 | 20,00 | 20,25 | 00:00:00 | | 2000-04-14 | 19,00 | 7.239.600 | 20,31 | 19,00 | 19,75 | 00:00:00 | | 2000-04-17 | 18,13 | 12.100.000 | 19,44 | 17,94 | 18,69 | 00:00:00 | | 2000-04-18 | 18,56 | 9.452.800 | 18,75 | 17,50 | 18,13 | 00:00:00 | | 2000-04-19 | 18,25 | 6.639.900 | 18,94 | 17,69 | 18,62 | 00:00:00 | | 2000-04-20 | 18,06 | 8.435.800 | 18,50 | 17,94 | 18,38 | 00:00:00 | | 2000-04-24 | 18,38 | 5.599.000 | 18,75 | 17,81 | 18,00 | 00:00:00 | | 2000-04-25 | 19,37 | 7.207.200 | 19,66 | 18,50 | 18,50 | 00:00:00 | | 2000-04-26 | 19,00 | 4.403.800 | 19,69 | 18,88 | 19,19 | 00:00:00 | | 2000-04-27 | 19,69 | 6.145.600 | 20,00 | 18,13 | 18,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
