COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 294,98 | 295,98 | 294,29 | 294,95 | 294,95 | 1.462.553 |
| 05 dic. 2019 | 297,13 | 297,13 | 292,50 | 293,10 | 293,10 | 1.941.100 |
| 04 dic. 2019 | 296,04 | 297,16 | 295,15 | 296,52 | 296,52 | 1.742.000 |
| 03 dic. 2019 | 295,13 | 296,19 | 292,70 | 295,67 | 295,67 | 1.921.400 |
| 02 dic. 2019 | 299,75 | 300,20 | 294,27 | 297,39 | 297,39 | 2.705.500 |
| 29 nov. 2019 | 300,82 | 300,89 | 299,66 | 299,81 | 299,81 | 981.600 |
| 27 nov. 2019 | 301,82 | 302,79 | 300,57 | 300,76 | 300,76 | 1.906.500 |
| 26 nov. 2019 | 299,26 | 301,35 | 298,82 | 301,24 | 301,24 | 3.359.100 |
| 25 nov. 2019 | 300,29 | 300,63 | 297,55 | 299,05 | 299,05 | 1.613.000 |
| 22 nov. 2019 | 301,94 | 301,94 | 297,23 | 299,31 | 299,31 | 1.277.300 |
| 21 nov. 2019 | 300,69 | 301,87 | 299,52 | 300,27 | 300,27 | 1.302.500 |
| 20 nov. 2019 | 302,44 | 303,17 | 298,01 | 300,57 | 300,57 | 1.979.500 |
| 19 nov. 2019 | 304,50 | 304,64 | 301,45 | 302,24 | 302,24 | 1.761.400 |
| 18 nov. 2019 | 303,11 | 306,38 | 302,75 | 304,54 | 304,54 | 1.241.300 |
| 15 nov. 2019 | 305,31 | 305,44 | 301,60 | 303,66 | 303,66 | 1.706.100 |
| 14 nov. 2019 | 304,39 | 305,89 | 302,27 | 304,59 | 304,59 | 1.336.400 |
| 13 nov. 2019 | 300,18 | 304,00 | 299,52 | 302,90 | 302,90 | 1.517.900 |
| 12 nov. 2019 | 300,83 | 302,73 | 298,66 | 300,50 | 300,50 | 1.540.800 |
| 11 nov. 2019 | 301,55 | 302,33 | 299,70 | 300,84 | 300,84 | 1.160.900 |
| 08 nov. 2019 | 302,74 | 304,29 | 301,28 | 302,62 | 302,62 | 1.501.600 |
| 07 nov. 2019 | 303,93 | 307,10 | 302,48 | 305,21 | 305,21 | 2.399.400 |
| 06 nov. 2019 | 299,97 | 301,65 | 297,93 | 301,57 | 301,57 | 1.675.000 |
| 05 nov. 2019 | 297,09 | 299,69 | 295,81 | 299,18 | 299,18 | 2.204.500 |
| 04 nov. 2019 | 297,16 | 298,22 | 295,17 | 296,82 | 296,82 | 1.651.600 |
| 01 nov. 2019 | 297,99 | 298,42 | 295,50 | 296,09 | 296,09 | 1.364.300 |
| 31 oct. 2019 | 298,36 | 299,62 | 294,55 | 297,11 | 297,11 | 2.277.400 |
| 31 oct. 2019 | 0.65 Dividendo | |||||
| 30 oct. 2019 | 296,92 | 300,25 | 295,97 | 299,84 | 299,19 | 1.264.000 |
| 29 oct. 2019 | 298,21 | 298,94 | 295,81 | 295,86 | 295,22 | 1.295.300 |
| 28 oct. 2019 | 295,70 | 299,09 | 295,21 | 298,94 | 298,29 | 1.672.600 |
| 25 oct. 2019 | 295,52 | 297,25 | 295,11 | 296,50 | 295,86 | 1.685.900 |
| 24 oct. 2019 | 295,05 | 298,28 | 294,56 | 297,05 | 296,41 | 2.056.700 |
| 23 oct. 2019 | 299,58 | 300,05 | 297,18 | 297,32 | 296,68 | 1.798.700 |
| 22 oct. 2019 | 301,61 | 304,88 | 299,95 | 299,97 | 299,32 | 1.955.600 |
| 21 oct. 2019 | 303,00 | 303,51 | 300,17 | 301,08 | 300,43 | 1.322.900 |
| 18 oct. 2019 | 302,00 | 304,00 | 300,98 | 302,86 | 302,20 | 1.853.900 |
| 17 oct. 2019 | 298,85 | 302,61 | 298,85 | 302,40 | 301,74 | 1.734.600 |
| 16 oct. 2019 | 296,80 | 298,97 | 295,08 | 298,78 | 298,13 | 1.811.100 |
| 15 oct. 2019 | 298,32 | 299,64 | 297,23 | 298,39 | 297,74 | 1.580.700 |
| 14 oct. 2019 | 298,00 | 300,34 | 297,50 | 297,52 | 296,88 | 1.297.600 |
| 11 oct. 2019 | 298,07 | 300,76 | 297,36 | 297,60 | 296,95 | 1.855.500 |
| 10 oct. 2019 | 298,63 | 299,48 | 296,26 | 297,14 | 296,50 | 1.637.500 |
| 09 oct. 2019 | 293,11 | 298,57 | 293,11 | 296,90 | 296,26 | 2.235.500 |
| 08 oct. 2019 | 292,95 | 295,58 | 290,45 | 291,89 | 291,26 | 2.201.100 |
| 07 oct. 2019 | 291,04 | 295,69 | 290,50 | 293,41 | 292,77 | 1.988.700 |
| 04 oct. 2019 | 287,85 | 291,95 | 283,32 | 291,67 | 291,04 | 4.513.300 |
| 03 oct. 2019 | 285,39 | 290,86 | 281,60 | 289,00 | 288,37 | 3.590.200 |
| 02 oct. 2019 | 283,23 | 285,79 | 282,22 | 285,11 | 284,49 | 2.480.600 |
| 01 oct. 2019 | 288,04 | 288,68 | 283,18 | 283,93 | 283,31 | 2.648.900 |
| 30 sept. 2019 | 287,70 | 288,62 | 286,57 | 288,11 | 287,49 | 2.151.500 |
| 27 sept. 2019 | 289,53 | 289,53 | 284,40 | 285,95 | 285,33 | 1.538.100 |
| 26 sept. 2019 | 289,43 | 289,81 | 286,60 | 288,26 | 287,64 | 1.877.300 |
| 25 sept. 2019 | 288,26 | 289,68 | 286,87 | 288,51 | 287,88 | 1.827.800 |
| 24 sept. 2019 | 289,30 | 292,62 | 286,40 | 287,91 | 287,29 | 2.483.200 |
| 23 sept. 2019 | 286,36 | 288,13 | 285,75 | 287,57 | 286,95 | 2.025.400 |
| 20 sept. 2019 | 288,75 | 289,41 | 286,14 | 286,36 | 285,74 | 3.409.500 |
| 19 sept. 2019 | 289,49 | 289,76 | 284,71 | 287,83 | 287,21 | 3.004.700 |
| 18 sept. 2019 | 290,70 | 293,57 | 288,80 | 292,43 | 291,80 | 1.666.000 |
| 17 sept. 2019 | 289,56 | 291,79 | 288,69 | 291,41 | 290,78 | 1.758.900 |
| 16 sept. 2019 | 290,57 | 291,38 | 288,34 | 288,69 | 288,06 | 1.508.900 |
| 13 sept. 2019 | 290,20 | 294,07 | 289,85 | 291,90 | 291,27 | 2.306.300 |
| 12 sept. 2019 | 290,34 | 292,75 | 288,68 | 289,89 | 289,26 | 2.942.600 |
| 11 sept. 2019 | 294,30 | 295,74 | 287,81 | 290,69 | 290,06 | 4.754.700 |
| 10 sept. 2019 | 297,38 | 298,25 | 294,58 | 297,00 | 296,36 | 2.725.000 |
| 09 sept. 2019 | 304,50 | 307,34 | 298,21 | 299,00 | 298,35 | 3.397.200 |
| 06 sept. 2019 | 299,20 | 304,64 | 298,29 | 303,76 | 303,10 | 3.018.100 |
| 05 sept. 2019 | 298,43 | 299,71 | 296,68 | 296,97 | 296,33 | 1.865.300 |
| 04 sept. 2019 | 294,00 | 296,30 | 293,77 | 296,12 | 295,48 | 1.375.700 |
| 03 sept. 2019 | 292,57 | 294,00 | 290,46 | 292,05 | 291,42 | 1.842.900 |
| 30 ago. 2019 | 298,00 | 298,28 | 292,83 | 294,76 | 294,12 | 1.801.000 |
| 29 ago. 2019 | 297,48 | 297,73 | 292,76 | 296,57 | 295,93 | 2.613.100 |
| 29 ago. 2019 | 0.65 Dividendo | |||||
| 28 ago. 2019 | 293,75 | 299,95 | 292,42 | 294,49 | 293,20 | 5.162.100 |
| 27 ago. 2019 | 281,00 | 293,44 | 280,34 | 292,38 | 291,10 | 5.169.000 |
| 26 ago. 2019 | 275,75 | 278,53 | 275,69 | 278,46 | 277,24 | 1.426.400 |
| 23 ago. 2019 | 278,21 | 280,13 | 272,70 | 274,01 | 272,81 | 1.984.300 |
| 22 ago. 2019 | 277,01 | 280,99 | 276,87 | 279,92 | 278,70 | 2.345.500 |
| 21 ago. 2019 | 275,41 | 276,54 | 274,70 | 275,68 | 274,48 | 1.682.300 |
| 20 ago. 2019 | 276,28 | 276,36 | 272,85 | 272,97 | 271,78 | 1.390.600 |
| 19 ago. 2019 | 276,41 | 277,38 | 274,55 | 275,61 | 274,41 | 1.313.400 |
| 16 ago. 2019 | 274,10 | 276,07 | 273,44 | 274,10 | 272,90 | 1.230.800 |
| 15 ago. 2019 | 270,53 | 272,97 | 268,77 | 271,52 | 270,33 | 1.623.200 |
| 14 ago. 2019 | 274,00 | 275,36 | 268,00 | 268,15 | 266,98 | 2.122.100 |
| 13 ago. 2019 | 271,18 | 278,16 | 270,01 | 276,26 | 275,05 | 1.724.600 |
| 12 ago. 2019 | 274,03 | 274,98 | 269,30 | 271,31 | 270,12 | 1.637.300 |
| 09 ago. 2019 | 274,58 | 275,47 | 271,91 | 273,94 | 272,74 | 1.284.300 |
| 08 ago. 2019 | 273,04 | 274,84 | 271,00 | 274,80 | 273,60 | 2.046.700 |
| 07 ago. 2019 | 268,18 | 274,86 | 263,59 | 274,30 | 273,10 | 3.037.500 |
| 06 ago. 2019 | 266,47 | 270,23 | 264,05 | 269,31 | 268,13 | 2.383.000 |
| 05 ago. 2019 | 270,09 | 270,55 | 262,71 | 265,10 | 263,94 | 3.329.800 |
| 02 ago. 2019 | 274,30 | 274,94 | 270,50 | 272,50 | 271,31 | 1.969.200 |
| 01 ago. 2019 | 275,75 | 280,93 | 274,31 | 274,57 | 273,37 | 2.634.300 |
| 31 jul. 2019 | 279,02 | 279,72 | 272,63 | 275,63 | 274,43 | 1.886.900 |
| 30 jul. 2019 | 280,27 | 280,57 | 279,10 | 279,50 | 278,28 | 978.200 |
| 29 jul. 2019 | 281,01 | 281,30 | 279,54 | 280,13 | 278,91 | 1.257.400 |
| 26 jul. 2019 | 279,80 | 281,77 | 279,12 | 281,37 | 280,14 | 1.447.700 |
| 25 jul. 2019 | 281,20 | 281,94 | 279,34 | 279,80 | 278,58 | 1.600.200 |
| 24 jul. 2019 | 279,83 | 281,24 | 279,01 | 280,83 | 279,60 | 1.257.100 |
| 23 jul. 2019 | 281,85 | 282,08 | 279,02 | 280,10 | 278,88 | 1.117.800 |
| 22 jul. 2019 | 281,22 | 282,32 | 279,32 | 280,17 | 278,95 | 1.459.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...