Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,02+0,26 (+0,24%)
Alla chiusura: 04:00PM EST
108,85 -0,17 (-0,16%)
Dopo ore: 07:59PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023108,74109,76108,34109,02109,026.848.300
26 gen 2023107,30108,80107,06108,76108,766.324.100
25 gen 2023106,06107,14105,90106,98106,985.416.900
24 gen 2023106,40106,87105,41106,64106,645.517.200
23 gen 2023105,04106,89104,40106,21106,216.320.500
20 gen 2023104,40105,20103,89105,04105,046.542.600
19 gen 2023105,00105,70104,24104,26104,265.115.800
18 gen 2023107,14107,47104,91105,00105,005.725.800
17 gen 2023106,95107,60106,31106,75106,757.477.200
13 gen 2023105,07107,30105,07107,23107,235.527.500
12 gen 2023106,29106,44105,17105,85105,854.882.000
11 gen 2023105,81106,44104,86106,30106,305.634.400
10 gen 2023104,36106,43104,17106,00106,004.183.600
09 gen 2023106,52106,68104,43104,74104,7410.124.800
06 gen 2023105,38107,00105,01106,69106,699.641.300
05 gen 2023104,49105,10103,49104,43104,435.575.100
04 gen 2023102,69104,73102,55104,46104,468.166.600
03 gen 2023100,56101,1799,47100,83100,836.607.700
30 dic 202299,1999,2598,2499,2099,203.987.800
29 dic 202299,00100,6598,6799,7799,773.976.100
28 dic 202299,4199,9198,3998,6098,603.491.500
27 dic 202298,5799,4698,2199,2099,204.402.500
23 dic 202297,5998,3096,8898,2798,273.944.500
22 dic 202298,4598,5696,1797,7697,764.756.900
21 dic 202296,7299,0796,3598,6798,675.566.300
20 dic 202298,1998,5897,2798,0098,004.533.500
19 dic 202298,4398,8197,7398,3098,305.771.100
16 dic 202299,2899,5498,0298,8398,8313.862.300
15 dic 2022101,21101,5599,4599,9999,997.244.400
14 dic 2022102,32103,30100,70102,19102,195.624.000
13 dic 2022104,82105,20100,99102,11102,117.066.000
12 dic 2022101,13102,85100,82102,70102,705.796.000
09 dic 2022103,43103,50101,75101,79101,797.999.600
08 dic 2022102,74103,91102,40103,74103,745.465.100
07 dic 2022101,29102,97101,06101,87101,874.194.300
06 dic 2022103,82104,19101,44102,08102,088.383.000
05 dic 2022103,39104,24103,00103,55103,559.285.800
02 dic 2022102,02105,54101,82105,05105,057.916.900
01 dic 2022102,33103,56101,95103,37103,377.452.300
30 nov 202299,05102,5698,52102,20102,2015.000.800
29 nov 202298,9699,3398,2098,6698,664.423.900
28 nov 202298,99100,1698,5698,6698,665.257.300
25 nov 202299,6499,8898,5299,5699,562.320.000
23 nov 202298,49100,0898,2799,5299,525.944.900
22 nov 202298,5098,7397,5298,4398,435.398.600
21 nov 202296,9998,4996,7098,3298,324.499.200
18 nov 202297,7598,3597,1397,9597,955.964.800
17 nov 202295,2197,0195,1096,9796,975.245.600
16 nov 202296,5297,9696,2697,0797,075.348.900
15 nov 202298,9199,5397,2997,8397,836.410.000
14 nov 202297,1398,5696,6997,4297,428.521.100
11 nov 202296,7698,6796,5797,3897,388.294.400
10 nov 202293,8996,4293,3396,2696,2610.408.400
09 nov 202291,6192,6091,3491,6391,636.271.200
09 nov 20220.53 Dividendo
08 nov 202290,9293,7890,9292,7592,229.675.500
07 nov 202291,6792,3689,2890,4589,9310.190.200
04 nov 202291,9893,6090,5291,8691,3420.194.300
03 nov 202284,0785,4782,9784,6884,208.855.100
02 nov 202287,2788,5884,5384,5884,107.653.200
01 nov 202288,0688,8886,5887,1086,606.219.600
31 ott 202286,6087,5785,9586,5986,107.401.100
28 ott 202285,1787,7984,3187,1086,608.284.900
27 ott 202286,1386,4084,0885,2884,799.524.600
26 ott 202285,6188,2385,4885,8985,409.987.000
25 ott 202284,1086,0084,1085,2184,7210.674.000
24 ott 202286,9087,5182,4383,7683,2816.499.300
21 ott 202287,0088,9786,5688,6188,109.088.800
20 ott 202287,3388,2386,4786,7986,294.540.700
19 ott 202288,3989,1387,0187,5287,026.473.400
18 ott 202290,1190,4788,0888,9688,455.484.400
17 ott 202287,9089,2287,8188,9088,396.255.300
14 ott 202290,0190,7086,2486,3785,886.315.200
13 ott 202285,0989,9784,7189,3788,867.616.600
12 ott 202287,0088,0686,4186,8786,375.261.900
11 ott 202286,7187,2085,6486,2185,725.531.300
10 ott 202287,0187,5786,1387,0686,565.092.400
07 ott 202288,5488,9086,3087,0386,536.606.400
06 ott 202290,1990,9089,2689,3588,846.893.800
05 ott 202287,7390,6487,5590,1289,617.980.800
04 ott 202287,0988,9586,8688,5188,005.982.400
03 ott 202284,7586,2283,8085,6285,136.739.900
30 set 202286,5786,7084,1584,2683,787.737.500
29 set 202286,8187,3485,6186,5786,086.881.500
28 set 202284,6887,4884,2587,1186,617.850.800
27 set 202285,9786,5083,1784,2883,808.628.800
26 set 202284,3186,0384,2884,8184,337.583.500
23 set 202283,9084,4483,2384,1783,697.153.200
22 set 202288,0088,0284,3884,7084,229.953.000
21 set 202291,2991,5288,5788,6088,098.806.800
20 set 202291,6692,0290,1090,7990,276.560.000
19 set 202290,8992,5590,8392,1491,616.287.000
16 set 202291,1592,1090,6591,3190,7911.987.600
15 set 202292,0993,1591,7392,2291,6911.052.400
14 set 202289,5793,4889,5192,7092,1724.320.600
13 set 202286,7289,3086,0787,8487,3416.033.600
12 set 202289,7790,3888,5489,0788,569.078.900
09 set 202289,5089,9588,6488,6988,187.094.600
08 set 202287,3089,4887,1689,4688,957.721.100
07 set 202285,1188,6284,9288,3187,819.946.800
*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...