Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,92-0,98 (-1,14%)
Alla chiusura: 04:00PM EDT
84,70 -0,22 (-0,26%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202485,4285,5184,2984,9284,928.591.200
11 apr 202486,0086,3185,2685,9085,906.841.600
10 apr 202486,3286,8785,6085,9585,957.413.900
09 apr 202487,1987,6086,3187,1387,136.242.700
08 apr 202486,9787,3686,3687,1987,196.322.900
05 apr 202487,9087,9386,8386,8586,857.153.300
04 apr 202489,1389,3487,6187,6287,628.057.600
03 apr 202489,6089,8488,6588,7088,706.316.400
02 apr 202491,1191,2489,2389,3089,308.276.800
01 apr 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 gen 202498,2898,3693,0293,0392,4726.751.800
30 gen 202493,0094,6892,5994,0893,5217.625.200
29 gen 202493,0293,9392,2493,8093,2412.728.100
26 gen 202492,9293,4992,4192,8092,259.229.400
25 gen 202492,2292,6591,7292,6192,0611.991.500
24 gen 202492,5592,8491,9992,0491,497.661.400
23 gen 202493,0393,6591,7791,9791,4210.227.100
22 gen 202493,8093,9292,8193,0792,519.421.000
19 gen 202493,1894,2492,6493,8693,309.556.100
18 gen 202491,9693,4391,8293,3492,787.549.500
17 gen 202491,6691,9691,4091,7791,226.672.900
16 gen 202492,6692,7391,7392,7092,157.493.400
12 gen 202493,2393,4091,7791,9891,435.638.700
11 gen 202493,3393,6491,9092,9492,386.483.600
10 gen 202493,0193,6992,8893,5092,945.847.700
09 gen 202493,6193,7392,8693,0992,536.348.500
08 gen 202493,0294,5792,9594,1993,637.536.900
05 gen 202493,3393,5892,4892,9992,437.189.900
04 gen 202493,1094,5893,0093,5592,997.118.600
03 gen 202493,9694,2493,0693,2392,677.161.700
02 gen 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
30 nov 2023100,06100,1298,4299,3098,7111.442.600
29 nov 2023101,51101,6999,5399,8599,258.428.500
28 nov 2023101,96102,05100,89101,18100,576.848.100
27 nov 2023102,29103,09102,07102,36101,757.853.600
24 nov 2023103,44103,60102,47102,78102,173.206.400
22 nov 2023104,16104,68103,28103,44102,824.828.700
21 nov 2023104,45104,68103,17103,69103,076.149.000
20 nov 2023105,21105,47103,86104,30103,689.799.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...