Italia markets open in 5 hours

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,86-0,66 (-0,83%)
Alla chiusura: 04:00PM EDT
79,21 +0,35 (+0,44%)
Dopo ore: 07:54PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202279,8380,4778,1878,8678,864.652.000
05 lug 202278,0279,5577,3679,5279,528.087.800
01 lug 202276,7379,4776,5479,2679,267.537.800
30 giu 202276,0176,8874,8776,3976,396.781.100
29 giu 202276,2177,1575,6476,4376,438.983.900
28 giu 202278,3979,8976,1976,3476,347.206.400
27 giu 202278,0078,4477,2777,6877,686.672.200
24 giu 202275,6678,1575,5578,1178,1118.012.000
23 giu 202273,8675,3673,5175,2075,206.586.400
22 giu 202272,3773,8272,2273,3073,306.702.200
21 giu 202273,0673,1772,0372,9672,967.872.500
17 giu 202271,0872,4470,7771,8771,879.823.200
16 giu 202272,4372,6170,3570,9570,9510.147.000
15 giu 202273,2575,2773,1174,1974,197.682.300
14 giu 202272,8573,8471,5372,3172,317.635.600
13 giu 202273,0974,0171,9172,3672,369.282.800
10 giu 202277,0277,7975,6675,6775,678.694.300
09 giu 202277,9780,2777,7378,9178,9113.248.100
08 giu 202278,9079,7778,2678,4778,475.178.300
07 giu 202278,5779,7578,2679,4779,475.517.100
06 giu 202279,7081,3078,5378,9878,987.239.400
03 giu 202279,0079,9078,3279,0579,0510.400.700
02 giu 202276,5479,5075,8579,4279,4210.241.500
01 giu 202278,7578,8876,0576,2876,287.579.000
31 mag 202276,9779,6676,5578,5078,5023.361.800
27 mag 202275,2376,7275,1576,7176,718.498.400
26 mag 202272,9574,7772,8774,4974,498.940.900
25 mag 202272,7273,5071,9372,4872,488.344.400
24 mag 202272,9773,3371,2772,7272,729.227.700
23 mag 202273,7374,2772,5773,4273,4210.741.900
20 mag 202272,8873,4371,4673,3973,3915.941.800
19 mag 202271,1072,4270,3371,9371,9311.193.700
18 mag 202273,1573,5470,7871,2871,2810.576.500
17 mag 202274,0174,3572,8473,7273,7212.454.500
16 mag 202274,9475,4472,3172,4272,4211.435.300
13 mag 202271,8875,7371,8875,6075,6018.156.300
12 mag 202269,1570,0368,3969,9069,9015.460.600
12 mag 20220.49 Dividendo
11 mag 202271,5571,9569,9670,0669,5712.118.100
10 mag 202274,8575,0571,6171,8671,3614.085.900
09 mag 202275,2476,5573,3373,4972,9812.863.600
06 mag 202277,0377,2075,2176,5275,9811.165.800
05 mag 202280,4381,2277,1377,4876,9419.114.700
04 mag 202279,3182,8777,9281,6481,0730.199.700
03 mag 202275,7275,7973,3874,3373,8115.570.100
02 mag 202275,2575,7273,4775,3774,8412.379.000
29 apr 202276,0276,7774,4874,6474,129.199.300
28 apr 202275,6277,1074,8676,5876,048.818.500
27 apr 202275,3876,4374,6874,7474,228.467.300
26 apr 202277,4977,5875,6375,6375,108.800.500
25 apr 202277,3878,0876,7377,9877,4310.259.000
22 apr 202278,8979,4877,7877,9277,3810.315.500
21 apr 202281,0581,1978,7378,9678,418.152.500
20 apr 202281,3181,5280,0080,1779,618.368.800
19 apr 202279,6281,5479,4181,2280,658.622.100
18 apr 202279,0479,9778,8879,6079,047.797.300
14 apr 202280,7581,0879,2579,5078,949.567.200
13 apr 202279,8881,3179,6180,9280,358.604.400
12 apr 202280,8381,2779,6579,7979,238.472.500
11 apr 202280,8881,7480,2980,6880,128.623.200
08 apr 202283,1983,1981,3481,5280,959.286.800
07 apr 202282,9983,5081,4583,1282,5410.869.100
06 apr 202283,6583,8982,0783,3682,7810.567.000
05 apr 202286,5686,6283,8284,1283,5317.525.800
04 apr 202287,8988,4686,1888,0987,4716.243.100
01 apr 202291,5091,8990,4891,4990,856.516.300
31 mar 202291,3292,6390,9790,9790,3311.306.100
30 mar 202290,7591,5490,4091,0390,398.122.100
29 mar 202289,7091,9089,6691,2390,598.963.200
28 mar 202287,4888,4286,7588,3887,765.981.000
25 mar 202287,3987,6786,2287,4586,847.048.100
24 mar 202286,8387,1585,5687,1286,516.163.400
23 mar 202287,3687,7186,1086,2285,627.670.500
22 mar 202287,4089,1087,1587,8987,288.447.400
21 mar 202289,6189,7285,9786,8686,2511.925.300
18 mar 202286,1289,7584,9889,6088,9723.784.200
17 mar 202287,4687,9586,0187,6687,058.554.200
16 mar 202288,0190,0985,6287,4186,8021.207.900
15 mar 202280,5083,4480,2883,1282,5412.542.300
14 mar 202282,3282,3478,9279,2978,7418.199.300
11 mar 202288,3588,8182,5482,7382,1515.351.700
10 mar 202286,0987,3685,6087,1686,559.114.300
09 mar 202286,5088,1386,3387,6086,998.811.600
08 mar 202284,7686,9283,7684,0083,4110.692.000
07 mar 202290,0490,0584,3584,4683,8714.608.700
04 mar 202290,9791,1689,4590,0389,407.179.800
03 mar 202293,4893,5091,0891,5390,896.587.400
02 mar 202290,7793,2890,5992,7792,1210.721.100
01 mar 202291,4991,5189,6590,1489,517.100.700
28 feb 202291,2992,3190,6291,7991,158.591.500
25 feb 202291,3092,7990,2892,5891,937.039.400
24 feb 202287,5091,2087,2591,0190,379.260.500
23 feb 202293,8893,8889,4489,6589,029.674.800
22 feb 202293,6094,0492,3693,1192,468.622.500
18 feb 202292,5694,0592,5393,3492,696.210.600
17 feb 202294,4294,6392,7893,0592,406.578.200
16 feb 202294,3495,5593,1695,1894,516.545.800
15 feb 202295,1595,4694,3694,5193,857.722.200
14 feb 202293,7594,4992,4293,6593,007.948.500
11 feb 202295,5996,4993,3693,7393,076.924.800
*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...