Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SBUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 22.77 | 0.17 | 0.75% | 22.67 | 22.84 | 22.53 | 19,986 |
| 23 May 2024 | 22.60 | -0.65 | -2.80% | 23.16 | 23.22 | 22.43 | 50,209 |
| 22 May 2024 | 23.25 | 0.79 | 3.52% | 22.34 | 23.35 | 22.34 | 69,816 |
| 21 May 2024 | 22.46 | -0.02 | -0.09% | 22.37 | 22.50 | 22.36 | 29,231 |
| 17 May 2024 | 22.48 | 0.75 | 3.45% | 21.73 | 22.48 | 21.71 | 68,381 |
| 16 May 2024 | 21.73 | -0.12 | -0.55% | 21.73 | 21.80 | 21.50 | 22,363 |
| 15 May 2024 | 21.85 | 0.05 | 0.23% | 21.90 | 21.91 | 21.75 | 26,204 |
| 14 May 2024 | 21.80 | -0.17 | -0.77% | 22.04 | 22.10 | 21.77 | 17,329 |
| 13 May 2024 | 21.97 | 0.03 | 0.14% | 22.04 | 22.16 | 21.87 | 40,478 |
| 10 May 2024 | 21.94 | 0.15 | 0.69% | 21.77 | 21.97 | 21.68 | 36,552 |
| 09 May 2024 | 21.79 | 0.61 | 2.88% | 21.18 | 21.81 | 21.11 | 62,340 |
| 08 May 2024 | 21.18 | 0.28 | 1.34% | 20.87 | 21.45 | 20.87 | 53,532 |
| 07 May 2024 | 20.90 | -0.14 | -0.67% | 21.04 | 21.04 | 20.72 | 58,503 |
| 06 May 2024 | 21.04 | -0.08 | -0.38% | 21.17 | 21.40 | 20.98 | 53,593 |
| 03 May 2024 | 21.12 | -0.52 | -2.40% | 21.80 | 21.80 | 21.07 | 165,097 |
| 02 May 2024 | 21.64 | 0.06 | 0.28% | 21.66 | 21.66 | 21.20 | 58,989 |
| 01 May 2024 | 21.58 | -3.99 | -15.60% | 21.92 | 22.12 | 21.01 | 186,632 |
| 30 Abr 2024 | 25.57 | 0.06 | 0.24% | 25.31 | 25.65 | 25.25 | 10,359 |
| 29 Abr 2024 | 25.51 | 0.02 | 0.08% | 25.47 | 25.54 | 25.41 | 25,990 |
| 26 Abr 2024 | 25.49 | 0.14 | 0.55% | 25.27 | 25.75 | 25.27 | 7,543 |
| 25 Abr 2024 | 25.35 | -0.29 | -1.13% | 25.85 | 25.85 | 25.33 | 7,364 |
| 24 Abr 2024 | 25.64 | 0.28 | 1.10% | 25.25 | 25.64 | 25.15 | 22,327 |
| 23 Abr 2024 | 25.36 | -0.09 | -0.35% | 25.65 | 25.65 | 25.25 | 9,928 |
| 22 Abr 2024 | 25.45 | 0.18 | 0.71% | 25.45 | 25.56 | 25.35 | 21,461 |
| 19 Abr 2024 | 25.27 | 0.10 | 0.40% | 25.02 | 25.40 | 25.02 | 15,134 |
| 18 Abr 2024 | 25.17 | 0.24 | 0.96% | 24.87 | 25.22 | 24.87 | 12,833 |
| 17 Abr 2024 | 24.93 | 0.26 | 1.05% | 24.95 | 24.95 | 24.66 | 13,949 |
| 16 Abr 2024 | 24.67 | 0.05 | 0.20% | 24.50 | 24.85 | 24.41 | 29,816 |
| 15 Abr 2024 | 24.62 | 0.08 | 0.33% | 24.69 | 24.92 | 24.54 | 30,143 |
| 12 Abr 2024 | 24.54 | -0.30 | -1.21% | 24.70 | 24.70 | 24.37 | 34,649 |
| 11 Abr 2024 | 24.84 | 0.00 | 0.00% | 24.85 | 24.93 | 24.64 | 85,338 |
| 10 Abr 2024 | 24.84 | -0.34 | -1.35% | 24.88 | 25.05 | 24.75 | 19,640 |
| 09 Abr 2024 | 25.18 | -0.02 | -0.08% | 25.30 | 25.30 | 24.92 | 35,269 |
| 08 Abr 2024 | 25.20 | 0.08 | 0.32% | 25.10 | 25.22 | 24.99 | 10,551 |
| 05 Abr 2024 | 25.12 | -0.18 | -0.71% | 25.25 | 25.37 | 25.11 | 22,322 |
| 04 Abr 2024 | 25.30 | -0.34 | -1.33% | 25.70 | 25.78 | 25.30 | 18,857 |
| 03 Abr 2024 | 25.64 | -0.18 | -0.70% | 25.84 | 25.95 | 25.63 | 19,627 |
| 02 Abr 2024 | 25.82 | -0.64 | -2.42% | 26.34 | 26.34 | 25.78 | 47,049 |
| 01 Abr 2024 | 26.46 | 0.05 | 0.19% | 26.45 | 26.47 | 26.31 | 10,447 |
| 28 Mar 2024 | 26.41 | -0.03 | -0.11% | 26.59 | 26.62 | 26.40 | 10,804 |
| 27 Mar 2024 | 26.44 | 0.31 | 1.19% | 26.27 | 26.52 | 26.27 | 20,963 |
| 26 Mar 2024 | 26.13 | -0.08 | -0.31% | 26.20 | 26.28 | 26.10 | 13,776 |
| 25 Mar 2024 | 26.21 | -0.04 | -0.15% | 26.23 | 26.27 | 26.17 | 8,264 |
| 22 Mar 2024 | 26.25 | -0.25 | -0.94% | 26.44 | 26.44 | 26.07 | 22,258 |
| 21 Mar 2024 | 26.50 | -0.27 | -1.01% | 26.87 | 26.87 | 26.50 | 14,949 |
| 20 Mar 2024 | 26.77 | 0.29 | 1.10% | 26.51 | 26.77 | 26.48 | 7,879 |
| 19 Mar 2024 | 26.48 | 0.17 | 0.65% | 26.37 | 26.53 | 26.36 | 6,495 |
| 18 Mar 2024 | 26.31 | 0.25 | 0.96% | 26.20 | 26.40 | 26.20 | 10,598 |
| 15 Mar 2024 | 26.06 | -0.42 | -1.59% | 26.36 | 26.36 | 26.06 | 9,757 |
| 14 Mar 2024 | 26.48 | 0.01 | 0.04% | 26.33 | 26.49 | 26.18 | 15,454 |
| 13 Mar 2024 | 26.47 | -0.26 | -0.97% | 26.77 | 26.80 | 26.30 | 22,727 |
| 12 Mar 2024 | 26.73 | 0.10 | 0.38% | 26.57 | 26.77 | 26.40 | 18,503 |
| 11 Mar 2024 | 26.63 | 0.28 | 1.06% | 26.35 | 26.86 | 26.35 | 24,089 |
| 08 Mar 2024 | 26.35 | 0.05 | 0.19% | 26.18 | 26.42 | 26.17 | 26,002 |
| 07 Mar 2024 | 26.30 | -0.18 | -0.68% | 26.31 | 26.44 | 26.16 | 9,358 |
| 06 Mar 2024 | 26.48 | 0.09 | 0.34% | 26.40 | 26.58 | 26.40 | 18,099 |
| 05 Mar 2024 | 26.39 | -0.32 | -1.20% | 26.61 | 26.62 | 26.34 | 9,846 |
| 04 Mar 2024 | 26.71 | -0.25 | -0.93% | 26.80 | 26.85 | 26.64 | 5,811 |
| 01 Mar 2024 | 26.96 | -0.53 | -1.93% | 27.11 | 27.19 | 26.88 | 25,418 |
| 29 Feb 2024 | 27.49 | 0.59 | 2.19% | 27.25 | 27.49 | 27.21 | 13,454 |
| 28 Feb 2024 | 26.90 | -0.33 | -1.21% | 27.07 | 27.15 | 26.85 | 20,532 |
| 27 Feb 2024 | 27.23 | -0.05 | -0.18% | 27.37 | 27.37 | 27.09 | 10,118 |
| 26 Feb 2024 | 27.28 | -0.37 | -1.34% | 27.52 | 27.58 | 27.28 | 10,022 |
