Mercados españoles cerrados

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
340,91-2,40 (-0,70%)
Al cierre: 4:00PM EDT

340,91 0,00 (0,00 %)
Después del cierre: 5:00PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 2020343,14344,73339,63340,91340,911.676.855
06 ago. 2020342,41345,12341,61343,31343,312.104.300
05 ago. 2020341,86342,73337,59339,97339,972.927.500
04 ago. 2020329,56339,82328,92339,79339,793.933.300
03 ago. 2020325,55329,89324,30329,32329,322.480.200
31 jul. 2020324,82326,31322,55325,53325,532.150.800
30 jul. 2020322,69326,45322,00324,82324,821.390.300
30 jul. 20200.7 Dividendo
29 jul. 2020327,02328,04325,39326,14325,441.341.300
28 jul. 2020327,97330,00325,82327,57326,871.374.000
27 jul. 2020325,68329,00325,18327,60326,902.083.300
24 jul. 2020326,22328,75324,67325,78325,081.423.400
23 jul. 2020328,10330,38325,33326,11325,411.561.700
22 jul. 2020329,65329,66325,01328,30327,601.312.600
21 jul. 2020327,00331,49326,50327,74327,041.874.200
20 jul. 2020324,89327,44322,66326,51325,811.863.300
17 jul. 2020327,30327,80324,58324,79324,091.768.100
16 jul. 2020326,62327,90324,06326,27325,571.402.000
15 jul. 2020328,10329,32325,62326,70326,001.770.700
14 jul. 2020321,32328,66320,45328,00327,301.844.800
13 jul. 2020326,30329,11321,50322,92322,232.583.200
10 jul. 2020326,00327,40323,11326,23325,532.484.100
09 jul. 2020320,00328,98319,68325,54324,845.313.600
08 jul. 2020317,14318,05314,01316,32315,642.364.500
07 jul. 2020310,02318,05309,72316,23315,553.346.600
06 jul. 2020307,53311,56307,24311,49310,822.332.400
02 jul. 2020306,00308,92304,60305,74305,082.540.500
01 jul. 2020302,50305,58300,75304,75304,101.906.100
30 jun. 2020301,01304,62300,14303,21302,562.391.700
29 jun. 2020297,44301,63296,83301,59300,941.841.700
26 jun. 2020300,41302,12295,95296,56295,922.866.000
25 jun. 2020297,06301,15295,40300,53299,882.274.300
24 jun. 2020300,77301,28296,60298,02297,382.398.100
23 jun. 2020301,73304,90300,73301,29300,642.409.600
22 jun. 2020299,70301,48298,25300,45299,812.094.400
19 jun. 2020300,18301,90298,64299,90299,263.438.000
18 jun. 2020300,00300,81297,79299,57298,931.881.800
17 jun. 2020301,02302,00298,90299,61298,972.182.400
16 jun. 2020301,35302,74299,22301,36300,712.633.800
15 jun. 2020297,05298,07293,84297,18296,543.266.800
12 jun. 2020302,67305,15296,25298,70298,064.019.100
11 jun. 2020306,99309,20300,64300,83300,183.443.000
10 jun. 2020306,48308,63305,65307,33306,672.713.700
09 jun. 2020307,50308,60305,17305,55304,893.155.800
08 jun. 2020310,66311,29306,46307,19306,533.764.500
05 jun. 2020313,13313,63307,29312,04311,374.375.600
04 jun. 2020310,85315,35309,09310,75310,084.553.900
03 jun. 2020307,50308,20305,92306,64305,982.165.900
02 jun. 2020307,95309,02304,72307,09306,432.528.900
01 jun. 2020307,90309,74306,46308,29307,632.293.700
29 may. 2020304,20308,88302,35308,47307,814.986.800
28 may. 2020307,25311,00306,90309,56308,904.301.900
27 may. 2020304,56306,31299,47306,01305,352.980.200
26 may. 2020306,01306,90303,53304,80304,153.234.600
22 may. 2020302,01303,94300,83302,43301,782.366.400
21 may. 2020304,79305,04301,25301,97301,322.492.100
20 may. 2020306,77307,92303,20304,91304,262.827.000
19 may. 2020304,62309,02303,15304,63303,983.523.000
18 may. 2020301,72303,19299,92302,76302,113.989.600
15 may. 2020299,07299,83295,86299,21298,574.577.200
14 may. 2020301,01302,88294,54299,74299,103.718.900
13 may. 2020304,84306,40300,12302,14301,492.954.900
12 may. 2020310,84311,55304,79304,84304,192.264.900
11 may. 2020305,64311,83305,00310,33309,661.865.200
08 may. 2020305,90307,18303,70305,94305,282.339.300
07 may. 2020309,34309,87304,53305,00304,352.601.800
06 may. 2020309,92311,04306,54308,89308,232.406.700
05 may. 2020305,06309,80303,44307,92307,262.460.900
04 may. 2020303,00305,53300,07304,49303,842.477.500
01 may. 2020301,78304,82300,18301,92301,272.525.400
30 abr. 2020306,15307,90302,57303,00302,353.792.500
30 abr. 20200.7 Dividendo
29 abr. 2020304,95308,68301,12307,09305,733.667.700
28 abr. 2020310,83311,27304,28304,95303,602.425.900
27 abr. 2020313,05313,29307,59308,78307,412.287.300
24 abr. 2020307,33310,83305,51310,55309,182.020.600
23 abr. 2020307,03309,64304,79305,40304,052.625.200
22 abr. 2020304,00311,13302,04309,42308,052.971.200
21 abr. 2020311,14311,89299,35301,33300,003.833.000
20 abr. 2020317,95318,38311,53312,08310,703.156.300
17 abr. 2020321,31322,13314,02317,92316,513.688.000
16 abr. 2020314,73322,63312,04321,56320,143.940.000
15 abr. 2020311,64313,75306,82310,27308,902.937.300
14 abr. 2020302,75314,75301,25314,14312,754.288.300
13 abr. 2020298,58303,95297,66299,62298,303.120.400
09 abr. 2020299,45304,35297,58300,01298,686.492.700
08 abr. 2020305,11307,42302,28305,97304,623.964.400
07 abr. 2020306,50310,00303,22303,63302,294.036.500
06 abr. 2020293,00305,49289,57305,12303,775.272.500
03 abr. 2020289,16292,34285,80288,65287,372.650.100
02 abr. 2020284,38292,78282,82291,48290,193.500.600
01 abr. 2020282,36288,80280,90286,78285,513.745.800
31 mar. 2020287,42291,52284,00285,13283,875.618.600
30 mar. 2020287,49291,68285,84291,12289,834.396.000
27 mar. 2020287,13293,49283,33284,33283,074.250.400
26 mar. 2020281,34293,73280,86292,30291,015.463.100
25 mar. 2020284,21290,72279,21280,86279,625.639.600
24 mar. 2020294,59297,35282,83284,94283,687.124.200
23 mar. 2020292,01295,67278,42285,53284,275.646.400
20 mar. 2020307,92308,01287,02290,42289,146.581.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines