Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SBUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 77.72 | 0.18 | 0.23% | 77.50 | 78.215 | 77.50 | 8,912,511 |
| 20 May 2024 | 77.54 | -0.31 | -0.40% | 77.68 | 78.3197 | 76.71 | 11,177,312 |
| 17 May 2024 | 77.85 | 2.57 | 3.41% | 75.18 | 78.00 | 74.92 | 14,425,357 |
| 16 May 2024 | 75.28 | -0.42 | -0.55% | 75.18 | 75.55 | 74.455 | 10,756,236 |
| 15 May 2024 | 75.70 | 0.07 | 0.09% | 75.90 | 76.03 | 75.3201 | 8,823,665 |
| 14 May 2024 | 75.63 | -0.55 | -0.72% | 76.23 | 76.73 | 75.52 | 10,940,014 |
| 13 May 2024 | 76.18 | 0.07 | 0.09% | 76.31 | 76.84 | 75.80 | 10,946,045 |
| 10 May 2024 | 76.11 | 0.43 | 0.57% | 75.45 | 76.305 | 75.06 | 15,765,132 |
| 09 May 2024 | 75.68 | 2.18 | 2.97% | 73.57 | 75.76 | 73.07 | 18,575,953 |
| 08 May 2024 | 73.50 | 1.00 | 1.38% | 72.28 | 74.475 | 72.25 | 24,468,982 |
| 07 May 2024 | 72.50 | -0.40 | -0.55% | 72.85 | 72.85 | 71.80 | 21,890,418 |
| 06 May 2024 | 72.90 | -0.21 | -0.29% | 73.28 | 74.176 | 72.70 | 18,602,886 |
| 03 May 2024 | 73.11 | -1.82 | -2.43% | 75.27 | 75.51 | 72.985 | 22,121,203 |
| 02 May 2024 | 74.93 | 0.49 | 0.66% | 74.90 | 75.145 | 73.35 | 23,868,195 |
| 01 May 2024 | 74.44 | -14.05 | -15.88% | 75.85 | 76.99 | 72.67 | 66,562,418 |
| 30 Abr 2024 | 88.49 | 0.16 | 0.18% | 87.61 | 88.99 | 87.18 | 14,378,543 |
| 29 Abr 2024 | 88.33 | 0.08 | 0.09% | 88.24 | 88.61 | 87.86 | 8,519,766 |
| 26 Abr 2024 | 88.25 | 0.41 | 0.47% | 87.40 | 89.25 | 87.3704 | 7,184,337 |
| 25 Abr 2024 | 87.84 | -0.91 | -1.03% | 89.15 | 89.19 | 87.68 | 7,024,302 |
| 24 Abr 2024 | 88.75 | 0.88 | 1.00% | 87.16 | 88.94 | 86.95 | 7,181,790 |
| 23 Abr 2024 | 87.87 | -0.31 | -0.35% | 88.68 | 88.81 | 87.32 | 5,663,454 |
| 22 Abr 2024 | 88.18 | 0.57 | 0.65% | 88.02 | 88.61 | 87.34 | 8,668,431 |
| 19 Abr 2024 | 87.61 | 0.46 | 0.53% | 87.15 | 88.08 | 87.12 | 11,898,484 |
| 18 Abr 2024 | 87.15 | 0.94 | 1.09% | 86.438 | 87.63 | 86.05 | 11,400,721 |
| 17 Abr 2024 | 86.21 | 0.79 | 0.92% | 86.00 | 86.42 | 85.34 | 6,868,614 |
| 16 Abr 2024 | 85.42 | 0.25 | 0.29% | 84.54 | 86.19 | 84.53 | 8,401,954 |
| 15 Abr 2024 | 85.17 | 0.25 | 0.29% | 85.40 | 86.365 | 84.915 | 9,674,433 |
| 12 Abr 2024 | 84.92 | -0.98 | -1.14% | 85.42 | 85.51 | 84.29 | 8,592,194 |
| 11 Abr 2024 | 85.90 | -0.05 | -0.06% | 85.98 | 86.31 | 85.26 | 6,837,422 |
| 10 Abr 2024 | 85.95 | -1.18 | -1.35% | 85.86 | 86.87 | 85.60 | 7,114,285 |
| 09 Abr 2024 | 87.13 | -0.06 | -0.07% | 87.19 | 87.60 | 86.31 | 6,240,993 |
| 08 Abr 2024 | 87.19 | 0.34 | 0.39% | 86.97 | 87.36 | 86.3561 | 6,320,817 |
| 05 Abr 2024 | 86.85 | -0.77 | -0.88% | 87.81 | 87.90 | 86.83 | 7,029,067 |
| 04 Abr 2024 | 87.62 | -1.08 | -1.22% | 89.13 | 89.34 | 87.61 | 8,050,075 |
| 03 Abr 2024 | 88.70 | -0.60 | -0.67% | 89.60 | 89.84 | 88.65 | 6,331,894 |
| 02 Abr 2024 | 89.30 | -2.23 | -2.44% | 90.54 | 90.79 | 89.23 | 7,880,121 |
| 01 Abr 2024 | 91.53 | 0.14 | 0.15% | 91.80 | 92.07 | 91.02 | 4,987,614 |
| 28 Mar 2024 | 91.39 | -0.11 | -0.12% | 91.79 | 92.24 | 91.30 | 6,908,631 |
| 27 Mar 2024 | 91.50 | 1.14 | 1.26% | 90.72 | 91.83 | 90.60 | 5,861,494 |
| 26 Mar 2024 | 90.36 | -0.31 | -0.34% | 90.98 | 91.00 | 90.23 | 6,215,086 |
| 25 Mar 2024 | 90.67 | -0.04 | -0.04% | 90.65 | 91.1175 | 90.47 | 6,901,775 |
| 22 Mar 2024 | 90.71 | -0.95 | -1.04% | 91.77 | 91.78 | 90.06 | 6,494,196 |
| 21 Mar 2024 | 91.66 | -0.94 | -1.02% | 92.63 | 93.17 | 91.64 | 6,286,120 |
| 20 Mar 2024 | 92.60 | 1.01 | 1.10% | 91.79 | 92.625 | 91.515 | 5,802,506 |
| 19 Mar 2024 | 91.59 | 0.58 | 0.64% | 91.01 | 91.90 | 90.86 | 5,676,197 |
| 18 Mar 2024 | 91.01 | 0.89 | 0.99% | 90.75 | 91.425 | 90.53 | 7,411,060 |
| 15 Mar 2024 | 90.12 | -1.54 | -1.68% | 91.60 | 91.66 | 90.0975 | 17,556,661 |
| 14 Mar 2024 | 91.66 | 0.05 | 0.05% | 91.24 | 91.71 | 90.41 | 8,543,015 |
| 13 Mar 2024 | 91.61 | -0.79 | -0.85% | 92.49 | 92.87 | 90.87 | 8,253,624 |
| 12 Mar 2024 | 92.40 | 0.33 | 0.36% | 92.05 | 92.72 | 91.21 | 9,442,990 |
| 11 Mar 2024 | 92.07 | 1.01 | 1.11% | 91.27 | 92.96 | 91.1675 | 5,898,890 |
| 08 Mar 2024 | 91.06 | 0.11 | 0.12% | 90.62 | 91.53 | 90.60 | 7,672,003 |
| 07 Mar 2024 | 90.95 | -0.70 | -0.76% | 91.62 | 91.76 | 90.31 | 8,790,415 |
| 06 Mar 2024 | 91.65 | 0.43 | 0.47% | 91.35 | 92.03 | 91.12 | 4,823,970 |
| 05 Mar 2024 | 91.22 | -1.24 | -1.34% | 92.10 | 92.17 | 91.065 | 7,273,473 |
| 04 Mar 2024 | 92.46 | -0.70 | -0.75% | 93.06 | 93.32 | 92.04 | 7,317,167 |
| 01 Mar 2024 | 93.16 | -1.74 | -1.83% | 94.60 | 94.60 | 92.91 | 7,991,169 |
| 29 Feb 2024 | 94.90 | 1.90 | 2.04% | 94.50 | 95.10 | 93.98 | 11,218,326 |
| 28 Feb 2024 | 93.00 | -1.13 | -1.20% | 93.77 | 93.97 | 92.77 | 5,618,317 |
| 27 Feb 2024 | 94.13 | -0.15 | -0.16% | 94.32 | 94.4801 | 93.61 | 5,355,595 |
| 26 Feb 2024 | 94.28 | -1.34 | -1.40% | 95.36 | 95.565 | 94.25 | 7,043,342 |
| 23 Feb 2024 | 95.62 | -0.16 | -0.17% | 95.88 | 96.93 | 95.58 | 6,845,262 |
| 22 Feb 2024 | 95.78 | 0.76 | 0.80% | 94.90 | 96.075 | 94.14 | 8,123,576 |
