Mercados españoles abiertos en 6 hrs 29 min

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
364,98+3,10 (+0,86%)
Al cierre: 4:00PM EST

362,58 -2,40 (-0,66 %)
Después del cierre: 7:55PM EST

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 2021360,20365,90358,94364,98364,981.750.685
25 ene. 2021360,86361,96356,82361,88361,882.735.900
22 ene. 2021363,20364,63359,85362,30362,301.959.100
21 ene. 2021361,30363,99359,94362,80362,802.122.600
20 ene. 2021354,39361,90353,41361,30361,302.767.200
19 ene. 2021362,36362,95352,44354,47354,474.533.800
15 ene. 2021361,06364,91360,80362,16362,162.339.600
14 ene. 2021366,00366,50361,56362,35362,352.363.900
13 ene. 2021364,37368,74363,00366,95366,951.968.800
12 ene. 2021364,00365,07360,25364,20364,202.387.600
11 ene. 2021368,58371,00363,86364,01364,012.564.800
08 ene. 2021368,12370,26364,29369,94369,942.598.900
07 ene. 2021371,01371,65366,79367,92367,922.849.500
06 ene. 2021373,82375,80369,65370,02370,022.661.400
05 ene. 2021378,86380,21375,25375,74375,742.748.400
04 ene. 2021377,43381,55374,81380,15380,153.322.200
31 dic. 2020374,99377,04372,46376,78376,781.627.500
30 dic. 2020374,20375,86373,28374,45374,451.778.000
29 dic. 2020372,25373,26370,26372,72372,722.072.600
28 dic. 2020365,50371,69365,08371,06371,063.207.700
24 dic. 2020361,41365,34361,41364,58364,58972.500
23 dic. 2020362,45363,10359,50361,89361,891.782.100
22 dic. 2020364,10364,76360,61362,03362,032.105.500
21 dic. 2020365,09366,12361,81364,97364,972.329.700
18 dic. 2020371,10371,36365,93367,00367,004.140.000
17 dic. 2020370,26370,97368,00370,29370,292.314.200
16 dic. 2020371,16372,84368,85369,44369,442.385.100
15 dic. 2020374,50375,69369,30371,88371,882.137.100
14 dic. 2020376,56378,18373,21374,38374,382.778.400
11 dic. 2020379,77379,77372,54375,10375,103.483.900
10 dic. 2020374,29375,00371,56372,79372,792.566.300
09 dic. 2020379,88381,00372,80374,29374,292.461.600
08 dic. 2020373,95379,52370,75377,60377,602.685.500
07 dic. 2020374,27376,50372,65373,33373,332.652.900
04 dic. 2020375,21375,31371,89373,43373,432.839.700
03 dic. 2020378,00378,73373,28374,05374,053.976.400
02 dic. 2020385,47386,88381,57383,50383,502.212.800
01 dic. 2020384,50388,07381,18387,56387,562.998.400
01 dic. 202010 Dividendo
30 nov. 2020391,75393,15385,23391,77381,773.733.800
27 nov. 2020390,46390,67387,75388,39378,481.329.400
25 nov. 2020385,79388,34385,56387,75377,852.034.200
24 nov. 2020383,69386,05380,71384,22374,412.061.100
23 nov. 2020383,00383,06380,34381,71371,971.679.600
20 nov. 2020383,95385,50381,01381,12371,391.807.600
19 nov. 2020383,61384,71380,31383,54373,751.768.900
18 nov. 2020382,89388,05381,73382,23372,472.134.600
17 nov. 2020387,32388,48381,79381,92372,173.299.100
16 nov. 2020376,91381,28376,91379,79370,101.691.500
13 nov. 2020376,52379,83374,99378,84369,171.274.600
12 nov. 2020376,95378,24373,50375,71366,121.535.900
11 nov. 2020369,68374,70368,16372,92363,401.688.800
10 nov. 2020363,88371,54360,59366,62357,262.662.600
09 nov. 2020388,25389,50364,76365,00355,684.371.300
06 nov. 2020381,88386,80380,89385,66375,821.950.200
05 nov. 2020382,48386,58379,50385,23375,402.255.800
04 nov. 2020374,02381,64374,00376,17366,572.449.800
03 nov. 2020368,94374,80367,89371,96362,472.013.100
02 nov. 2020362,22365,66360,71364,39355,091.646.300
30 oct. 2020361,13363,85355,79357,62348,492.724.100
29 oct. 2020363,23369,09362,51364,86355,551.838.500
29 oct. 20200.7 Dividendo
28 oct. 2020367,33372,41364,67364,96354,961.908.300
27 oct. 2020368,77374,91368,77372,72362,511.525.400
26 oct. 2020366,68372,63366,12370,71360,552.145.000
23 oct. 2020375,61376,52373,56374,60364,341.108.000
22 oct. 2020377,35378,38372,03375,75365,461.813.200
21 oct. 2020378,56381,28377,02377,82367,471.466.500
20 oct. 2020377,69382,08376,12378,31367,951.282.300
19 oct. 2020382,03383,09374,71375,56365,271.938.100
16 oct. 2020380,50384,87379,12381,54371,092.459.400
15 oct. 2020376,46378,36373,06376,58366,261.697.800
14 oct. 2020382,89383,87376,70378,34367,981.905.700
13 oct. 2020378,42382,29376,48380,68370,251.823.300
12 oct. 2020371,00380,66370,77376,48366,172.806.900
09 oct. 2020366,00369,75365,70369,46359,341.730.700
08 oct. 2020364,80365,97361,75365,09355,091.793.100
07 oct. 2020360,47364,74359,66363,02353,081.959.100
06 oct. 2020361,90363,00357,04358,35348,532.760.400
05 oct. 2020355,33358,98355,33358,58348,762.093.500
02 oct. 2020354,73357,84352,85355,01345,282.125.000
01 oct. 2020356,26359,69354,82358,46348,642.053.000
30 sept. 2020352,56357,70351,17355,00345,282.525.800
29 sept. 2020348,95354,29347,10352,14342,492.526.000
28 sept. 2020343,76349,77343,10349,62340,043.459.200
25 sept. 2020340,74343,77335,36342,58333,207.338.500
24 sept. 2020345,00347,33338,31347,00337,495.779.300
23 sept. 2020348,00348,25344,06344,63335,193.577.100
22 sept. 2020340,70344,90339,59344,45335,012.128.100
21 sept. 2020333,97339,62333,71339,57330,272.427.400
18 sept. 2020340,20341,22331,20335,96326,763.409.300
17 sept. 2020339,58342,89336,37338,88329,602.681.500
16 sept. 2020347,27348,76343,25343,73334,311.656.500
15 sept. 2020345,02347,76342,75343,91334,491.362.500
14 sept. 2020340,99344,84340,47342,92333,531.522.300
11 sept. 2020340,28343,26336,10339,13329,841.599.600
10 sept. 2020346,27348,00338,76339,53330,231.959.600
09 sept. 2020340,90349,70340,39346,43336,942.100.900
08 sept. 2020343,84344,92338,18338,86329,582.144.300
04 sept. 2020353,98353,98340,40346,57337,082.557.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...