Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,85-0,23 (-0,23%)
Al 03:26PM EST. Mercato aperto.
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022101,29102,97101,06101,85101,852.823.768
06 dic 2022103,82104,19101,44102,08102,088.383.000
05 dic 2022103,39104,24103,00103,55103,559.285.800
02 dic 2022102,02105,54101,82105,05105,057.915.600
01 dic 2022102,33103,56101,95103,37103,377.452.300
30 nov 202299,05102,5698,52102,20102,2014.997.300
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
06 set 202283,0784,6281,6784,5284,0411.062.800
02 set 202285,4785,7782,5582,9482,4710.336.800
01 set 202283,7085,4782,9385,4084,917.556.800
31 ago 202283,8784,7683,6584,0783,596.570.100
30 ago 202284,1885,0282,6983,4182,936.812.500
29 ago 202283,2084,6683,0484,1283,645.035.500
26 ago 202287,5187,9983,9684,0683,586.674.900
25 ago 202286,3587,6386,3087,3986,894.236.300
24 ago 202284,7686,4884,4886,0585,564.386.000
23 ago 202284,8585,6184,5884,6984,214.560.400
22 ago 202285,3885,5584,3484,9584,465.915.200
19 ago 202287,7787,9786,5586,9286,424.597.700
18 ago 202288,0388,7887,6888,5588,043.428.300
17 ago 202288,4089,0087,8688,3587,853.831.300
16 ago 202288,7889,9388,5489,4088,894.580.800
15 ago 202288,1189,2588,0189,1688,655.601.000
12 ago 202287,3188,4087,1988,3187,815.154.000
11 ago 202286,9487,5586,5087,2786,775.595.700
11 ago 20220.49 Dividendo
10 ago 202286,5086,9086,0986,4985,515.072.300
09 ago 202285,7485,8384,4684,8483,883.498.400
08 ago 202286,1586,8685,4285,7284,754.878.400
05 ago 202285,7686,1584,9285,7384,764.835.100
04 ago 202287,2188,2886,5786,8885,897.086.700
03 ago 202286,0187,9783,9187,2786,2812.915.700
02 ago 202284,7085,1483,6283,7182,767.254.700
01 ago 202284,1985,5984,0384,9183,957.313.700
29 lug 202284,6084,9883,9384,7883,825.802.700
28 lug 202283,1984,8982,8284,6783,715.594.600
27 lug 202281,2383,4181,1282,9682,026.372.600
26 lug 202281,2281,4280,0080,3179,406.587.000
25 lug 202283,5983,7081,0481,5080,585.861.100
22 lug 202284,1684,4382,8483,5982,646.283.600
21 lug 202282,9583,6182,6583,5482,597.695.300
*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...