Mercados españoles cerrados en 5 hrs 54 min

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,75+0,88 (+1,00%)
Al cierre: 04:00PM EDT
88,80 +0,05 (+0,06%)
Antes de la apertura: 05:33AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202487,0688,9486,9588,7588,757.178.400
23 abr 202488,7788,8187,3287,8787,875.670.500
22 abr 202488,0888,6187,3488,1888,188.669.000
19 abr 202487,1588,0887,1287,6187,6111.898.200
18 abr 202486,4487,6386,0587,1587,1511.403.300
17 abr 202486,0086,4285,3486,2186,216.870.100
16 abr 202484,8286,1984,4285,4285,428.866.800
15 abr 202485,4086,3784,9285,1785,179.676.900
12 abr 202485,4285,5184,2984,9284,928.591.200
11 abr 202486,0086,3185,2685,9085,906.841.600
10 abr 202486,3286,8785,6085,9585,957.413.900
09 abr 202487,1987,6086,3187,1387,136.242.700
08 abr 202486,9787,3686,3687,1987,196.322.900
05 abr 202487,9087,9386,8386,8586,857.153.300
04 abr 202489,1389,3487,6187,6287,628.057.600
03 abr 202489,6089,8488,6588,7088,706.316.400
02 abr 202491,1191,2489,2389,3089,308.276.800
01 abr 202491,8292,0791,0291,5391,534.990.200
28 mar 202491,7992,2491,3091,3991,396.784.300
27 mar 202490,6591,8390,6091,5091,505.863.700
26 mar 202490,9891,0090,2390,3690,366.216.100
25 mar 202490,6591,1290,4790,6790,676.903.000
22 mar 202491,7491,7890,0690,7190,716.493.800
21 mar 202492,6393,1791,6491,6691,666.287.300
20 mar 202491,7992,6391,5292,6092,605.804.400
19 mar 202491,0091,9090,8691,5991,595.676.500
18 mar 202490,7591,4390,5391,0191,017.413.900
15 mar 202491,6092,0290,1090,1290,1218.133.600
14 mar 202491,1091,7190,4191,6691,668.544.800
13 mar 202492,4992,8790,8791,6191,618.254.500
12 mar 202492,0092,7291,2192,4092,409.444.900
11 mar 202491,2692,9691,1792,0792,076.702.300
08 mar 202490,6291,5390,6091,0691,067.671.500
07 mar 202491,6291,7690,3190,9590,958.792.400
06 mar 202491,3592,0391,1291,6591,654.826.900
05 mar 202492,1092,1791,0791,2291,227.137.300
04 mar 202493,0693,3292,0492,4692,467.321.000
01 mar 202494,4594,5792,9193,1693,167.990.800
29 feb 202494,5095,1093,9894,9094,9011.221.100
28 feb 202493,7793,9792,7793,0093,005.622.400
27 feb 202494,3294,6693,6094,1394,135.356.100
26 feb 202495,3695,5794,2594,2894,287.043.800
23 feb 202495,8896,9395,5895,6295,626.845.200
22 feb 202494,8996,0894,1495,7895,788.124.700
21 feb 202493,8695,7793,7795,0295,028.286.300
20 feb 202493,3694,1293,0793,4693,468.844.500
16 feb 202493,1094,1892,7593,2293,225.734.200
15 feb 202494,0394,2493,0093,2293,228.878.000
14 feb 202494,0894,4793,7694,0794,075.510.600
13 feb 202494,8595,5693,3993,8793,878.138.500
12 feb 202496,9297,1495,3895,4795,479.224.400
09 feb 202496,3297,9996,2997,3097,309.385.600
08 feb 202495,1096,6993,9396,5996,599.888.100
08 feb 20240.57 Dividendo
07 feb 202496,2496,6694,4395,3194,749.078.000
06 feb 202492,5095,7092,3595,6795,1011.531.500
05 feb 202492,7892,8791,9092,5191,967.335.800
02 feb 202492,6993,6191,6792,9992,4311.365.900
01 feb 202493,1093,6091,8793,3792,8115.001.500
31 ene 202498,2898,3693,0293,0392,4726.751.800
30 ene 202493,0094,6892,5994,0893,5217.625.200
29 ene 202493,0293,9392,2493,8093,2412.728.100
26 ene 202492,9293,4992,4192,8092,259.229.400
25 ene 202492,2292,6591,7292,6192,0611.991.500
24 ene 202492,5592,8491,9992,0491,497.661.400
23 ene 202493,0393,6591,7791,9791,4210.227.100
22 ene 202493,8093,9292,8193,0792,519.421.000
19 ene 202493,1894,2492,6493,8693,309.556.100
18 ene 202491,9693,4391,8293,3492,787.549.500
17 ene 202491,6691,9691,4091,7791,226.672.900
16 ene 202492,6692,7391,7392,7092,157.493.400
12 ene 202493,2393,4091,7791,9891,435.638.700
11 ene 202493,3393,6491,9092,9492,386.483.600
10 ene 202493,0193,6992,8893,5092,945.847.700
09 ene 202493,6193,7392,8693,0992,536.348.500
08 ene 202493,0294,5792,9594,1993,637.536.900
05 ene 202493,3393,5892,4892,9992,437.189.900
04 ene 202493,1094,5893,0093,5592,997.118.600
03 ene 202493,9694,2493,0693,2392,677.161.700
02 ene 202495,4595,9593,6293,6793,118.859.700
29 dic 202395,8896,3595,3596,0195,446.134.000
28 dic 202395,5095,9795,1195,9395,364.518.300
27 dic 202395,6995,7894,7995,2994,724.959.300
26 dic 202395,3495,6994,9695,6795,103.709.500
22 dic 202394,8995,8394,3495,2894,716.360.400
21 dic 202395,0895,4494,4795,3394,767.097.200
20 dic 202396,3696,8894,6594,7194,1410.057.400
19 dic 202396,9498,0596,9497,7297,145.992.900
18 dic 202397,2497,3295,9296,5695,986.146.400
15 dic 202397,8498,2496,5696,7596,1712.463.800
14 dic 202398,7298,7997,1597,8497,259.764.800
13 dic 202398,5098,6496,8298,1197,527.741.900
12 dic 202398,4498,6097,4398,1597,566.313.800
11 dic 202397,2299,0197,2298,1297,537.639.100
08 dic 202396,0896,8695,8196,6196,037.124.400
07 dic 202397,2597,7096,2796,4495,867.858.300
06 dic 202395,9597,1795,4797,0296,4412.115.000
05 dic 202397,3897,4894,8595,5494,9716.027.300
04 dic 202398,3998,8896,7797,6097,0211.477.400
01 dic 202398,5099,2897,5299,2098,6112.503.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...