Italia Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,32+2,57 (+3,54%)
In data: 03:55PM EDT. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 202472,1575,4271,5575,3275,3212.590.356
15 lug 202474,8974,9072,5272,7572,759.064.400
12 lug 202473,8075,0673,3874,8374,8310.551.800
11 lug 202472,3473,5072,0873,3073,3012.316.100
10 lug 202472,9973,1772,3572,5172,5111.132.500
09 lug 202474,6374,6472,7372,7572,7511.816.900
08 lug 202476,3476,4574,4774,5774,578.871.200
05 lug 202476,2476,2775,4276,0576,059.663.100
03 lug 202476,8477,0476,0776,2676,264.906.700
02 lug 202477,1277,2176,2876,8376,838.854.100
01 lug 202477,9978,2276,7877,1377,136.767.600
28 giu 202478,7278,8877,6177,8577,8513.207.500
27 giu 202479,0579,4478,6879,2479,2410.289.600
26 giu 202479,0079,2878,3879,1579,1510.708.100
25 giu 202480,0080,7578,8779,2879,2816.177.000
24 giu 202480,0080,0779,1779,7379,737.396.600
21 giu 202480,0080,2579,1679,9179,9125.650.600
20 giu 202479,8280,7879,6779,7279,7210.183.900
18 giu 202481,0181,7179,5980,2080,209.664.500
17 giu 202479,5881,7579,2781,3381,339.845.900
14 giu 202480,0080,4079,1179,6579,657.192.400
13 giu 202479,5080,9079,1880,2480,2413.947.300
12 giu 202479,9980,1879,1879,3879,388.873.400
11 giu 202480,9280,9779,7579,8979,899.024.300
10 giu 202481,4981,8580,8481,6081,608.700.800
07 giu 202481,6282,6380,6181,4381,4310.852.600
06 giu 202481,1582,9380,9281,4781,479.237.800
05 giu 202482,4682,5080,9681,1681,1611.275.300
04 giu 202481,9783,4381,9082,7982,7912.370.000
03 giu 202479,6882,1279,6282,0882,0812.443.400
31 mag 202479,0880,3378,6180,2280,2212.669.700
30 mag 202477,1078,8877,0678,7678,769.296.600
29 mag 202477,1078,3276,8376,8876,889.268.100
28 mag 202478,7978,8077,4177,4877,488.833.300
24 mag 202478,5079,2278,1178,8778,8710.744.400
23 mag 202480,1080,7077,6478,3178,3115.841.300
22 mag 202477,7081,0277,4480,7280,7222.072.200
21 mag 202477,5678,2277,5077,7277,728.916.600
20 mag 202477,6878,3276,7177,5477,5411.183.800
17 mag 202475,2778,0074,9277,8577,8514.436.500
16 mag 202475,1975,5574,4675,2875,2810.758.500
15 mag 202475,9076,0375,3275,7075,708.826.500
14 mag 202476,2376,7375,5275,6375,6310.961.100
13 mag 202476,2276,8475,8076,1876,1810.953.600
10 mag 202475,3176,3175,0676,1176,1115.761.900
09 mag 202473,5775,7673,0775,6875,6818.591.500
08 mag 202472,2974,4772,2573,5073,5024.482.600
07 mag 202472,8572,8571,8072,5072,5021.901.300
06 mag 202473,3174,1972,7072,9072,9018.632.200
03 mag 202475,2775,5172,9973,1173,1122.153.800
02 mag 202474,9075,1573,3574,9374,9323.883.400
01 mag 202475,8276,9972,6774,4474,4466.610.700
30 apr 202487,6188,9987,1888,4988,4914.538.400
29 apr 202488,2488,6187,8688,3388,338.522.800
26 apr 202487,4089,2587,3788,2588,257.185.300
25 apr 202489,5589,7387,6887,8487,847.284.600
24 apr 202487,0688,9486,9588,7588,757.183.900
23 apr 202488,7788,8187,3287,8787,875.670.500
22 apr 202488,0888,6187,3488,1888,188.669.000
19 apr 202487,1588,0887,1287,6187,6111.898.200
18 apr 202486,4487,6386,0587,1587,1511.403.300
17 apr 202486,0086,4285,3486,2186,216.870.100
16 apr 202484,8286,1984,4285,4285,428.866.800
15 apr 202485,4086,3784,9285,1785,179.676.900
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
*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...