Mercados españoles abiertos en 6 hrs 29 min
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.684,40+138,22(+0,48%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 360,20 | 365,90 | 358,94 | 364,98 | 364,98 | 1.750.685 |
| 25 ene. 2021 | 360,86 | 361,96 | 356,82 | 361,88 | 361,88 | 2.735.900 |
| 22 ene. 2021 | 363,20 | 364,63 | 359,85 | 362,30 | 362,30 | 1.959.100 |
| 21 ene. 2021 | 361,30 | 363,99 | 359,94 | 362,80 | 362,80 | 2.122.600 |
| 20 ene. 2021 | 354,39 | 361,90 | 353,41 | 361,30 | 361,30 | 2.767.200 |
| 19 ene. 2021 | 362,36 | 362,95 | 352,44 | 354,47 | 354,47 | 4.533.800 |
| 15 ene. 2021 | 361,06 | 364,91 | 360,80 | 362,16 | 362,16 | 2.339.600 |
| 14 ene. 2021 | 366,00 | 366,50 | 361,56 | 362,35 | 362,35 | 2.363.900 |
| 13 ene. 2021 | 364,37 | 368,74 | 363,00 | 366,95 | 366,95 | 1.968.800 |
| 12 ene. 2021 | 364,00 | 365,07 | 360,25 | 364,20 | 364,20 | 2.387.600 |
| 11 ene. 2021 | 368,58 | 371,00 | 363,86 | 364,01 | 364,01 | 2.564.800 |
| 08 ene. 2021 | 368,12 | 370,26 | 364,29 | 369,94 | 369,94 | 2.598.900 |
| 07 ene. 2021 | 371,01 | 371,65 | 366,79 | 367,92 | 367,92 | 2.849.500 |
| 06 ene. 2021 | 373,82 | 375,80 | 369,65 | 370,02 | 370,02 | 2.661.400 |
| 05 ene. 2021 | 378,86 | 380,21 | 375,25 | 375,74 | 375,74 | 2.748.400 |
| 04 ene. 2021 | 377,43 | 381,55 | 374,81 | 380,15 | 380,15 | 3.322.200 |
| 31 dic. 2020 | 374,99 | 377,04 | 372,46 | 376,78 | 376,78 | 1.627.500 |
| 30 dic. 2020 | 374,20 | 375,86 | 373,28 | 374,45 | 374,45 | 1.778.000 |
| 29 dic. 2020 | 372,25 | 373,26 | 370,26 | 372,72 | 372,72 | 2.072.600 |
| 28 dic. 2020 | 365,50 | 371,69 | 365,08 | 371,06 | 371,06 | 3.207.700 |
| 24 dic. 2020 | 361,41 | 365,34 | 361,41 | 364,58 | 364,58 | 972.500 |
| 23 dic. 2020 | 362,45 | 363,10 | 359,50 | 361,89 | 361,89 | 1.782.100 |
| 22 dic. 2020 | 364,10 | 364,76 | 360,61 | 362,03 | 362,03 | 2.105.500 |
| 21 dic. 2020 | 365,09 | 366,12 | 361,81 | 364,97 | 364,97 | 2.329.700 |
| 18 dic. 2020 | 371,10 | 371,36 | 365,93 | 367,00 | 367,00 | 4.140.000 |
| 17 dic. 2020 | 370,26 | 370,97 | 368,00 | 370,29 | 370,29 | 2.314.200 |
| 16 dic. 2020 | 371,16 | 372,84 | 368,85 | 369,44 | 369,44 | 2.385.100 |
| 15 dic. 2020 | 374,50 | 375,69 | 369,30 | 371,88 | 371,88 | 2.137.100 |
| 14 dic. 2020 | 376,56 | 378,18 | 373,21 | 374,38 | 374,38 | 2.778.400 |
| 11 dic. 2020 | 379,77 | 379,77 | 372,54 | 375,10 | 375,10 | 3.483.900 |
| 10 dic. 2020 | 374,29 | 375,00 | 371,56 | 372,79 | 372,79 | 2.566.300 |
| 09 dic. 2020 | 379,88 | 381,00 | 372,80 | 374,29 | 374,29 | 2.461.600 |
| 08 dic. 2020 | 373,95 | 379,52 | 370,75 | 377,60 | 377,60 | 2.685.500 |
| 07 dic. 2020 | 374,27 | 376,50 | 372,65 | 373,33 | 373,33 | 2.652.900 |
| 04 dic. 2020 | 375,21 | 375,31 | 371,89 | 373,43 | 373,43 | 2.839.700 |
| 03 dic. 2020 | 378,00 | 378,73 | 373,28 | 374,05 | 374,05 | 3.976.400 |
| 02 dic. 2020 | 385,47 | 386,88 | 381,57 | 383,50 | 383,50 | 2.212.800 |
| 01 dic. 2020 | 384,50 | 388,07 | 381,18 | 387,56 | 387,56 | 2.998.400 |
| 01 dic. 2020 | 10 Dividendo | |||||
| 30 nov. 2020 | 391,75 | 393,15 | 385,23 | 391,77 | 381,77 | 3.733.800 |
| 27 nov. 2020 | 390,46 | 390,67 | 387,75 | 388,39 | 378,48 | 1.329.400 |
| 25 nov. 2020 | 385,79 | 388,34 | 385,56 | 387,75 | 377,85 | 2.034.200 |
| 24 nov. 2020 | 383,69 | 386,05 | 380,71 | 384,22 | 374,41 | 2.061.100 |
| 23 nov. 2020 | 383,00 | 383,06 | 380,34 | 381,71 | 371,97 | 1.679.600 |
| 20 nov. 2020 | 383,95 | 385,50 | 381,01 | 381,12 | 371,39 | 1.807.600 |
| 19 nov. 2020 | 383,61 | 384,71 | 380,31 | 383,54 | 373,75 | 1.768.900 |
| 18 nov. 2020 | 382,89 | 388,05 | 381,73 | 382,23 | 372,47 | 2.134.600 |
| 17 nov. 2020 | 387,32 | 388,48 | 381,79 | 381,92 | 372,17 | 3.299.100 |
| 16 nov. 2020 | 376,91 | 381,28 | 376,91 | 379,79 | 370,10 | 1.691.500 |
| 13 nov. 2020 | 376,52 | 379,83 | 374,99 | 378,84 | 369,17 | 1.274.600 |
| 12 nov. 2020 | 376,95 | 378,24 | 373,50 | 375,71 | 366,12 | 1.535.900 |
| 11 nov. 2020 | 369,68 | 374,70 | 368,16 | 372,92 | 363,40 | 1.688.800 |
| 10 nov. 2020 | 363,88 | 371,54 | 360,59 | 366,62 | 357,26 | 2.662.600 |
| 09 nov. 2020 | 388,25 | 389,50 | 364,76 | 365,00 | 355,68 | 4.371.300 |
| 06 nov. 2020 | 381,88 | 386,80 | 380,89 | 385,66 | 375,82 | 1.950.200 |
| 05 nov. 2020 | 382,48 | 386,58 | 379,50 | 385,23 | 375,40 | 2.255.800 |
| 04 nov. 2020 | 374,02 | 381,64 | 374,00 | 376,17 | 366,57 | 2.449.800 |
| 03 nov. 2020 | 368,94 | 374,80 | 367,89 | 371,96 | 362,47 | 2.013.100 |
| 02 nov. 2020 | 362,22 | 365,66 | 360,71 | 364,39 | 355,09 | 1.646.300 |
| 30 oct. 2020 | 361,13 | 363,85 | 355,79 | 357,62 | 348,49 | 2.724.100 |
| 29 oct. 2020 | 363,23 | 369,09 | 362,51 | 364,86 | 355,55 | 1.838.500 |
| 29 oct. 2020 | 0.7 Dividendo | |||||
| 28 oct. 2020 | 367,33 | 372,41 | 364,67 | 364,96 | 354,96 | 1.908.300 |
| 27 oct. 2020 | 368,77 | 374,91 | 368,77 | 372,72 | 362,51 | 1.525.400 |
| 26 oct. 2020 | 366,68 | 372,63 | 366,12 | 370,71 | 360,55 | 2.145.000 |
| 23 oct. 2020 | 375,61 | 376,52 | 373,56 | 374,60 | 364,34 | 1.108.000 |
| 22 oct. 2020 | 377,35 | 378,38 | 372,03 | 375,75 | 365,46 | 1.813.200 |
| 21 oct. 2020 | 378,56 | 381,28 | 377,02 | 377,82 | 367,47 | 1.466.500 |
| 20 oct. 2020 | 377,69 | 382,08 | 376,12 | 378,31 | 367,95 | 1.282.300 |
| 19 oct. 2020 | 382,03 | 383,09 | 374,71 | 375,56 | 365,27 | 1.938.100 |
| 16 oct. 2020 | 380,50 | 384,87 | 379,12 | 381,54 | 371,09 | 2.459.400 |
| 15 oct. 2020 | 376,46 | 378,36 | 373,06 | 376,58 | 366,26 | 1.697.800 |
| 14 oct. 2020 | 382,89 | 383,87 | 376,70 | 378,34 | 367,98 | 1.905.700 |
| 13 oct. 2020 | 378,42 | 382,29 | 376,48 | 380,68 | 370,25 | 1.823.300 |
| 12 oct. 2020 | 371,00 | 380,66 | 370,77 | 376,48 | 366,17 | 2.806.900 |
| 09 oct. 2020 | 366,00 | 369,75 | 365,70 | 369,46 | 359,34 | 1.730.700 |
| 08 oct. 2020 | 364,80 | 365,97 | 361,75 | 365,09 | 355,09 | 1.793.100 |
| 07 oct. 2020 | 360,47 | 364,74 | 359,66 | 363,02 | 353,08 | 1.959.100 |
| 06 oct. 2020 | 361,90 | 363,00 | 357,04 | 358,35 | 348,53 | 2.760.400 |
| 05 oct. 2020 | 355,33 | 358,98 | 355,33 | 358,58 | 348,76 | 2.093.500 |
| 02 oct. 2020 | 354,73 | 357,84 | 352,85 | 355,01 | 345,28 | 2.125.000 |
| 01 oct. 2020 | 356,26 | 359,69 | 354,82 | 358,46 | 348,64 | 2.053.000 |
| 30 sept. 2020 | 352,56 | 357,70 | 351,17 | 355,00 | 345,28 | 2.525.800 |
| 29 sept. 2020 | 348,95 | 354,29 | 347,10 | 352,14 | 342,49 | 2.526.000 |
| 28 sept. 2020 | 343,76 | 349,77 | 343,10 | 349,62 | 340,04 | 3.459.200 |
| 25 sept. 2020 | 340,74 | 343,77 | 335,36 | 342,58 | 333,20 | 7.338.500 |
| 24 sept. 2020 | 345,00 | 347,33 | 338,31 | 347,00 | 337,49 | 5.779.300 |
| 23 sept. 2020 | 348,00 | 348,25 | 344,06 | 344,63 | 335,19 | 3.577.100 |
| 22 sept. 2020 | 340,70 | 344,90 | 339,59 | 344,45 | 335,01 | 2.128.100 |
| 21 sept. 2020 | 333,97 | 339,62 | 333,71 | 339,57 | 330,27 | 2.427.400 |
| 18 sept. 2020 | 340,20 | 341,22 | 331,20 | 335,96 | 326,76 | 3.409.300 |
| 17 sept. 2020 | 339,58 | 342,89 | 336,37 | 338,88 | 329,60 | 2.681.500 |
| 16 sept. 2020 | 347,27 | 348,76 | 343,25 | 343,73 | 334,31 | 1.656.500 |
| 15 sept. 2020 | 345,02 | 347,76 | 342,75 | 343,91 | 334,49 | 1.362.500 |
| 14 sept. 2020 | 340,99 | 344,84 | 340,47 | 342,92 | 333,53 | 1.522.300 |
| 11 sept. 2020 | 340,28 | 343,26 | 336,10 | 339,13 | 329,84 | 1.599.600 |
| 10 sept. 2020 | 346,27 | 348,00 | 338,76 | 339,53 | 330,23 | 1.959.600 |
| 09 sept. 2020 | 340,90 | 349,70 | 340,39 | 346,43 | 336,94 | 2.100.900 |
| 08 sept. 2020 | 343,84 | 344,92 | 338,18 | 338,86 | 329,58 | 2.144.300 |
| 04 sept. 2020 | 353,98 | 353,98 | 340,40 | 346,57 | 337,08 | 2.557.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
