U.S. markets open in 6 hours 51 minutes
F S&P 500
5,562.25 +16.25 (+0.29%) F Dow Jones
39,565.00 +15.00 (+0.04%) F Nasdaq
20,130.00 +90.50 (+0.45%) E-mini Russell 2000 Index Futur
2,069.80 +9.70 (+0.47%) Petróleo
82.28 +0.54 (+0.66%) Oro
2,338.40 +1.80 (+0.08%)
Costco Wholesale Corporation (CTO.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 794.40 | 794.40 | 794.40 | 794.40 | 794.40 | 13 |
| 27 jun 2024 | 798.30 | 800.30 | 795.80 | 795.80 | 795.80 | 13 |
| 26 jun 2024 | 797.60 | 797.60 | 797.20 | 797.20 | 797.20 | 5 |
| 25 jun 2024 | 788.10 | 797.40 | 788.10 | 797.40 | 797.40 | 6 |
| 24 jun 2024 | 794.90 | 803.10 | 787.00 | 787.00 | 787.00 | 21 |
| 21 jun 2024 | 805.00 | 805.00 | 802.50 | 802.50 | 802.50 | 22 |
| 20 jun 2024 | 814.60 | 818.00 | 814.00 | 814.00 | 814.00 | 117 |
| 19 jun 2024 | 809.30 | 820.50 | 809.30 | 820.00 | 820.00 | 17 |
| 18 jun 2024 | 806.70 | 815.30 | 806.70 | 815.30 | 815.30 | 12 |
| 17 jun 2024 | 797.60 | 801.90 | 797.60 | 800.30 | 800.30 | 10 |
| 14 jun 2024 | 786.60 | 797.10 | 786.60 | 797.10 | 797.10 | 4 |
| 13 jun 2024 | 783.20 | 787.70 | 783.20 | 786.90 | 786.90 | 51 |
| 12 jun 2024 | 792.90 | 794.70 | 790.00 | 790.00 | 790.00 | 17 |
| 11 jun 2024 | 785.80 | 790.00 | 785.80 | 790.00 | 790.00 | 15 |
| 10 jun 2024 | 784.40 | 787.80 | 784.40 | 787.80 | 787.80 | 10 |
| 07 jun 2024 | 772.30 | 787.00 | 772.30 | 787.00 | 787.00 | 32 |
| 06 jun 2024 | 764.50 | 775.00 | 764.50 | 775.00 | 775.00 | 42 |
| 05 jun 2024 | 763.20 | 764.40 | 762.00 | 762.00 | 762.00 | 76 |
| 04 jun 2024 | 746.00 | 749.80 | 746.00 | 746.00 | 746.00 | 13 |
| 03 jun 2024 | 745.20 | 757.00 | 744.90 | 748.50 | 748.50 | 75 |
| 31 may 2024 | 743.00 | 743.00 | 723.80 | 735.00 | 735.00 | 42 |
| 30 may 2024 | 743.50 | 743.50 | 743.50 | 743.50 | 743.50 | - |
| 29 may 2024 | 746.20 | 752.00 | 746.20 | 752.00 | 752.00 | 48 |
| 28 may 2024 | 743.20 | 747.90 | 743.20 | 744.70 | 744.70 | 34 |
| 27 may 2024 | 744.40 | 754.40 | 744.40 | 754.40 | 754.40 | 16 |
| 24 may 2024 | 735.20 | 746.50 | 735.20 | 746.50 | 746.50 | 58 |
| 23 may 2024 | 741.00 | 741.00 | 738.90 | 739.10 | 739.10 | 55 |
| 22 may 2024 | 736.00 | 744.70 | 736.00 | 744.70 | 744.70 | 4 |
| 21 may 2024 | 728.40 | 728.40 | 728.40 | 728.40 | 728.40 | - |
| 20 may 2024 | 730.10 | 730.10 | 729.80 | 729.80 | 729.80 | - |
| 17 may 2024 | 728.30 | 729.00 | 728.30 | 729.00 | 729.00 | 5 |
| 16 may 2024 | 721.90 | 736.00 | 721.90 | 736.00 | 736.00 | 10 |
| 15 may 2024 | 716.90 | 726.00 | 716.90 | 726.00 | 726.00 | 15 |
| 14 may 2024 | 716.80 | 719.10 | 716.80 | 719.00 | 719.00 | 135 |
| 13 may 2024 | 732.90 | 732.90 | 721.00 | 721.00 | 721.00 | 47 |
| 10 may 2024 | 721.40 | 724.20 | 721.40 | 724.20 | 724.20 | 5 |
| 09 may 2024 | 708.30 | 716.90 | 708.30 | 716.90 | 716.90 | 2 |
| 08 may 2024 | 716.20 | 716.20 | 716.20 | 716.20 | 716.20 | - |
| 07 may 2024 | 701.30 | 716.50 | 701.20 | 716.50 | 716.50 | 18 |
| 06 may 2024 | 689.80 | 700.40 | 689.80 | 700.40 | 700.40 | 40 |
| 03 may 2024 | 681.50 | 691.40 | 681.50 | 691.40 | 691.40 | 15 |
| 02 may 2024 | 673.70 | 675.10 | 673.70 | 675.10 | 675.10 | 2 |
| 30 abr 2024 | 677.10 | 677.20 | 676.90 | 677.10 | 677.10 | 59 |
| 29 abr 2024 | 679.10 | 680.30 | 675.30 | 675.30 | 675.30 | 15 |
| 26 abr 2024 | 672.50 | 682.10 | 671.50 | 682.10 | 682.10 | 13 |
| 25 abr 2024 | 668.80 | 673.00 | 668.80 | 673.00 | 673.00 | 20 |
| 25 abr 2024 | 1.16 Dividendo | |||||
| 24 abr 2024 | 675.00 | 678.50 | 675.00 | 675.00 | 673.84 | 74 |
| 23 abr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.85 | - |
| 22 abr 2024 | 665.50 | 665.50 | 665.50 | 665.50 | 664.36 | - |
| 19 abr 2024 | 664.50 | 670.50 | 661.80 | 661.80 | 660.66 | 80 |
| 18 abr 2024 | 672.50 | 672.70 | 668.90 | 670.60 | 669.45 | 19 |
| 17 abr 2024 | 672.20 | 676.70 | 670.80 | 670.80 | 669.65 | 223 |
| 16 abr 2024 | 674.30 | 676.70 | 674.30 | 676.70 | 675.54 | 40 |
| 15 abr 2024 | 685.80 | 691.50 | 685.80 | 686.70 | 685.52 | 70 |
| 12 abr 2024 | 683.90 | 687.00 | 683.90 | 686.00 | 684.82 | 6 |
| 11 abr 2024 | 673.40 | 683.90 | 673.40 | 683.90 | 682.72 | 189 |
| 10 abr 2024 | 660.60 | 664.40 | 660.60 | 662.00 | 660.86 | 67 |
| 09 abr 2024 | 657.10 | 659.90 | 651.90 | 659.90 | 658.77 | 68 |
| 08 abr 2024 | 656.70 | 661.80 | 656.70 | 661.80 | 660.66 | 39 |
| 05 abr 2024 | 649.90 | 654.30 | 649.00 | 653.20 | 652.08 | 299 |
| 04 abr 2024 | 653.00 | 658.50 | 651.50 | 658.50 | 657.37 | 8 |
| 03 abr 2024 | 657.70 | 660.00 | 649.60 | 649.60 | 648.48 | 59 |
| 02 abr 2024 | 670.20 | 670.60 | 668.90 | 668.90 | 667.75 | 25 |
| 28 mar 2024 | 674.80 | 680.00 | 674.80 | 675.40 | 674.24 | 25 |
| 27 mar 2024 | 674.00 | 677.80 | 673.00 | 673.00 | 671.84 | 11 |
| 26 mar 2024 | 672.60 | 677.60 | 672.60 | 677.60 | 676.44 | 40 |
| 25 mar 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 675.84 | - |
| 22 mar 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 682.82 | - |
| 21 mar 2024 | 677.10 | 693.70 | 677.10 | 693.70 | 692.51 | 37 |
| 20 mar 2024 | 671.70 | 675.20 | 671.70 | 675.20 | 674.04 | 21 |
| 19 mar 2024 | 671.00 | 677.80 | 671.00 | 677.80 | 676.64 | 3 |
| 18 mar 2024 | 665.60 | 672.30 | 665.00 | 671.80 | 670.65 | 360 |
| 15 mar 2024 | 671.00 | 674.00 | 671.00 | 674.00 | 672.84 | 14 |
| 14 mar 2024 | 670.10 | 670.10 | 670.10 | 670.10 | 668.95 | - |
| 13 mar 2024 | 672.70 | 676.20 | 668.70 | 668.70 | 667.55 | 10 |
| 12 mar 2024 | 652.40 | 672.70 | 652.40 | 672.70 | 671.54 | 24 |
| 11 mar 2024 | 658.90 | 658.90 | 657.70 | 657.70 | 656.57 | 9 |
| 08 mar 2024 | 688.30 | 693.00 | 662.70 | 666.70 | 665.55 | 299 |
| 07 mar 2024 | 706.70 | 720.00 | 706.70 | 715.60 | 714.37 | 221 |
| 06 mar 2024 | 698.30 | 707.30 | 698.30 | 707.30 | 706.08 | 7 |
| 05 mar 2024 | 696.60 | 700.30 | 696.60 | 700.30 | 699.10 | 3 |
| 04 mar 2024 | 688.80 | 704.00 | 688.80 | 700.00 | 698.80 | 64 |
| 01 mar 2024 | 687.00 | 691.60 | 687.00 | 690.00 | 688.81 | 55 |
| 29 feb 2024 | 688.50 | 688.50 | 688.50 | 688.50 | 687.32 | - |
| 28 feb 2024 | 686.10 | 686.10 | 686.10 | 686.10 | 684.92 | - |
| 27 feb 2024 | 684.80 | 692.30 | 684.80 | 691.00 | 689.81 | 385 |
| 26 feb 2024 | 682.70 | 682.70 | 682.70 | 682.70 | 681.53 | 20 |
| 23 feb 2024 | 680.30 | 680.30 | 678.40 | 678.40 | 677.23 | 35 |
| 22 feb 2024 | 667.70 | 671.80 | 667.70 | 671.00 | 669.85 | 19 |
| 21 feb 2024 | 669.30 | 677.30 | 669.00 | 669.00 | 667.85 | 30 |
| 20 feb 2024 | 666.90 | 669.70 | 666.90 | 669.70 | 668.55 | 1 |
| 19 feb 2024 | 669.00 | 672.40 | 667.70 | 672.40 | 671.24 | 235 |
| 16 feb 2024 | 671.50 | 671.50 | 671.00 | 671.00 | 669.85 | 2 |
| 15 feb 2024 | 671.60 | 673.00 | 671.60 | 673.00 | 671.84 | 65 |
| 14 feb 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 663.86 | - |
| 13 feb 2024 | 668.70 | 672.90 | 668.70 | 669.20 | 668.05 | 8 |
| 12 feb 2024 | 670.40 | 673.30 | 670.40 | 670.70 | 669.55 | 13 |
| 09 feb 2024 | 670.30 | 675.40 | 669.70 | 669.70 | 668.55 | 73 |
| 08 feb 2024 | 665.70 | 672.10 | 665.70 | 672.10 | 670.94 | 29 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.