Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
1SBUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 75.38 | -0.80 | -1.05% | 74.87 | 75.45 | 74.56 | 223 |
| 05 Jun 2024 | 76.18 | -0.14 | -0.18% | 76.18 | 76.18 | 76.18 | 8 |
| 04 Jun 2024 | 76.32 | 1.68 | 2.25% | 75.33 | 76.32 | 74.87 | 1,059 |
| 03 Jun 2024 | 74.64 | 1.71 | 2.34% | 73.96 | 74.64 | 73.45 | 827 |
| 31 May 2024 | 72.93 | 0.93 | 1.29% | 72.76 | 73.20 | 72.76 | 716 |
| 30 May 2024 | 72.00 | 0.93 | 1.31% | 71.75 | 72.00 | 71.75 | 100 |
| 29 May 2024 | 71.07 | -1.47 | -2.03% | 71.39 | 71.39 | 71.07 | 78 |
| 28 May 2024 | 72.54 | -0.54 | -0.74% | 72.54 | 72.56 | 72.54 | 123 |
| 27 May 2024 | 73.08 | 0.36 | 0.50% | 73.08 | 73.08 | 73.08 | 6 |
| 24 May 2024 | 72.72 | -0.87 | -1.18% | 72.72 | 72.72 | 72.72 | 3 |
| 23 May 2024 | 73.59 | -0.20 | -0.27% | 74.97 | 74.97 | 73.59 | 1,035 |
| 22 May 2024 | 73.79 | 2.21 | 3.09% | 71.80 | 73.79 | 71.50 | 447 |
| 21 May 2024 | 71.58 | -0.42 | -0.58% | 71.54 | 71.58 | 71.37 | 66 |
| 20 May 2024 | 72.00 | 1.80 | 2.56% | 70.20 | 72.00 | 70.20 | 385 |
| 17 May 2024 | 70.20 | 0.81 | 1.17% | 69.54 | 70.25 | 69.50 | 224 |
| 16 May 2024 | 69.39 | -0.79 | -1.13% | 69.67 | 69.67 | 69.12 | 153 |
| 15 May 2024 | 70.18 | -0.52 | -0.74% | 67.63 | 70.40 | 67.63 | 481 |
| 14 May 2024 | 70.70 | 0.11 | 0.16% | 70.72 | 70.81 | 70.70 | 180 |
| 13 May 2024 | 70.59 | 0.26 | 0.37% | 75.18 | 75.18 | 70.59 | 220 |
| 10 May 2024 | 70.33 | 1.13 | 1.63% | 70.74 | 70.83 | 69.95 | 1,075 |
| 09 May 2024 | 69.20 | 0.38 | 0.55% | 68.88 | 69.20 | 68.00 | 750 |
| 08 May 2024 | 68.82 | 1.46 | 2.17% | 67.64 | 68.82 | 67.43 | 470 |
| 07 May 2024 | 67.36 | -0.78 | -1.14% | 68.13 | 68.18 | 67.00 | 362 |
| 06 May 2024 | 68.14 | -0.39 | -0.57% | 68.48 | 68.78 | 67.96 | 705 |
| 03 May 2024 | 68.53 | -1.09 | -1.57% | 70.32 | 70.54 | 68.34 | 633 |
| 02 May 2024 | 69.62 | -12.88 | -15.61% | 70.40 | 72.50 | 69.00 | 4,936 |
| 30 Abr 2024 | 82.50 | 0.18 | 0.22% | 82.86 | 82.86 | 82.20 | 20 |
| 29 Abr 2024 | 82.32 | 0.40 | 0.49% | 82.76 | 82.76 | 82.32 | 50 |
| 26 Abr 2024 | 81.92 | -1.18 | -1.42% | 81.97 | 81.97 | 81.92 | 105 |
| 25 Abr 2024 | 83.10 | 1.41 | 1.73% | 82.99 | 83.15 | 82.99 | 28 |
| 24 Abr 2024 | 81.69 | -0.86 | -1.04% | 81.69 | 81.69 | 81.69 | 56 |
| 23 Abr 2024 | 82.55 | 0.00 | 0.00% | 82.55 | 82.55 | 82.55 | 0.00 |
| 22 Abr 2024 | 82.55 | 0.60 | 0.73% | 82.55 | 82.55 | 82.55 | 120 |
| 19 Abr 2024 | 81.95 | 1.15 | 1.42% | 81.50 | 81.95 | 81.50 | 210 |
| 18 Abr 2024 | 80.80 | 0.21 | 0.26% | 81.11 | 81.11 | 80.80 | 57 |
| 17 Abr 2024 | 80.59 | 0.19 | 0.24% | 80.59 | 80.59 | 80.59 | 2 |
| 16 Abr 2024 | 80.40 | 0.25 | 0.31% | 79.98 | 80.40 | 79.98 | 3 |
| 15 Abr 2024 | 80.15 | 0.00 | 0.00% | 80.15 | 80.15 | 80.15 | 0.00 |
| 12 Abr 2024 | 80.15 | -0.11 | -0.14% | 80.67 | 80.92 | 79.85 | 234 |
| 11 Abr 2024 | 80.26 | 0.07 | 0.09% | 80.30 | 80.30 | 80.26 | 14 |
| 10 Abr 2024 | 80.19 | 0.02 | 0.02% | 80.61 | 80.61 | 80.19 | 75 |
| 09 Abr 2024 | 80.17 | 0.17 | 0.21% | 80.18 | 80.18 | 80.17 | 279 |
| 08 Abr 2024 | 80.00 | -1.30 | -1.60% | 80.47 | 80.61 | 79.62 | 607 |
| 05 Abr 2024 | 81.30 | -0.51 | -0.62% | 81.30 | 81.30 | 81.30 | 10 |
| 04 Abr 2024 | 81.81 | -1.24 | -1.49% | 82.30 | 82.30 | 81.81 | 204 |
| 03 Abr 2024 | 83.05 | -0.85 | -1.01% | 83.55 | 83.55 | 82.90 | 75 |
| 02 Abr 2024 | 83.90 | -0.70 | -0.83% | 84.80 | 84.80 | 83.90 | 25 |
| 28 Mar 2024 | 84.60 | 0.00 | 0.00% | 84.60 | 84.60 | 84.60 | 0.00 |
| 27 Mar 2024 | 84.60 | 0.80 | 0.95% | 83.90 | 84.60 | 83.90 | 6 |
| 26 Mar 2024 | 83.80 | 0.00 | 0.00% | 83.80 | 83.80 | 83.80 | 0.00 |
| 25 Mar 2024 | 83.80 | 0.10 | 0.12% | 84.30 | 84.30 | 83.80 | 146 |
| 22 Mar 2024 | 83.70 | -0.90 | -1.06% | 84.50 | 84.50 | 83.30 | 100 |
| 21 Mar 2024 | 84.60 | 0.00 | 0.00% | 84.60 | 84.60 | 84.60 | 0.00 |
| 20 Mar 2024 | 84.60 | 1.20 | 1.44% | 84.10 | 84.60 | 84.10 | 57 |
| 19 Mar 2024 | 83.40 | 0.00 | 0.00% | 83.40 | 83.40 | 83.40 | 0.00 |
| 18 Mar 2024 | 83.40 | 0.00 | 0.00% | 82.60 | 83.40 | 82.60 | 54 |
| 15 Mar 2024 | 83.40 | -0.20 | -0.24% | 83.90 | 84.10 | 83.40 | 218 |
| 14 Mar 2024 | 83.60 | -0.10 | -0.12% | 83.60 | 83.60 | 83.60 | 14 |
| 13 Mar 2024 | 83.70 | -0.90 | -1.06% | 83.70 | 83.70 | 83.70 | 25 |
| 12 Mar 2024 | 84.60 | 1.70 | 2.05% | 84.70 | 84.70 | 84.40 | 81 |
| 11 Mar 2024 | 82.90 | -0.50 | -0.60% | 80.60 | 83.10 | 80.60 | 478 |
