Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
104,13+2,81 (+2,77%)
Alla chiusura: 04:00PM EDT
104,25 +0,12 (+0,12%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 2023101,84104,28101,84104,13104,136.899.300
30 mar 2023101,44101,70100,65101,32101,324.082.600
29 mar 202399,33100,6998,74100,62100,624.946.600
28 mar 202398,1498,9198,0898,7298,724.709.800
27 mar 202398,9299,7298,5898,6698,666.022.200
24 mar 202398,2298,4397,1998,3498,344.685.400
23 mar 202399,34100,1397,5298,4298,426.879.200
22 mar 2023100,69101,4899,0699,1299,125.917.700
21 mar 2023100,51101,19100,14100,54100,544.743.700
20 mar 202399,10100,2298,9399,8599,854.864.000
17 mar 202399,0799,2997,8498,7098,7010.187.800
16 mar 202399,14100,7199,03100,43100,438.188.600
15 mar 202398,4099,3797,2899,3499,346.603.300
14 mar 2023100,11100,3898,4799,4699,466.248.800
13 mar 202398,91100,2098,3799,0899,086.408.200
10 mar 2023100,62101,2499,0399,3899,386.641.000
09 mar 2023102,74102,7599,96100,30100,305.732.300
08 mar 2023102,90103,02101,73102,50102,504.225.500
07 mar 2023104,99105,68103,12103,34103,343.976.300
06 mar 2023104,45105,94104,44104,99104,995.237.100
03 mar 2023103,40104,69103,01104,55104,554.881.400
02 mar 2023101,28103,17100,94103,01103,014.777.600
01 mar 2023102,19102,33100,91101,43101,435.382.200
28 feb 2023101,99102,95101,90102,09102,095.186.500
27 feb 2023102,33103,30102,15102,44102,445.235.100
24 feb 2023102,65102,72100,82101,60101,606.019.700
23 feb 2023105,51105,51102,63103,51103,516.857.900
22 feb 2023105,41105,94104,39104,77104,777.523.700
21 feb 2023105,50105,95104,71104,78104,785.438.000
17 feb 2023106,74107,46106,23107,10107,106.876.400
16 feb 2023107,76109,10107,41107,54107,544.596.800
15 feb 2023107,50109,00107,26109,00109,004.059.100
14 feb 2023107,93108,47106,70107,98107,985.109.400
13 feb 2023107,45108,93107,28108,52108,525.192.400
10 feb 2023105,52107,26105,47107,09107,096.298.600
09 feb 2023105,73106,61105,60106,05106,055.608.400
09 feb 20230.53 Dividendo
08 feb 2023106,32106,54105,65106,30105,775.557.500
07 feb 2023104,83107,38104,56106,83106,306.207.500
06 feb 2023104,00106,17103,30105,02104,506.392.200
03 feb 2023104,58106,44103,04104,30103,7815.200.500
02 feb 2023110,04110,83108,00109,15108,619.852.900
01 feb 2023108,97110,78107,98109,99109,445.841.200
31 gen 2023108,26109,15107,50109,14108,605.816.300
30 gen 2023108,26108,87107,42108,40107,866.880.700
27 gen 2023108,74109,76108,34109,02108,486.851.100
26 gen 2023107,30108,80107,06108,76108,226.324.100
25 gen 2023106,06107,14105,90106,98106,455.416.900
24 gen 2023106,40106,87105,41106,64106,115.517.200
23 gen 2023105,04106,89104,40106,21105,686.320.500
20 gen 2023104,40105,20103,89105,04104,526.543.500
19 gen 2023105,00105,70104,24104,26103,745.115.800
18 gen 2023107,14107,47104,91105,00104,485.725.800
17 gen 2023106,95107,60106,31106,75106,227.477.200
13 gen 2023105,07107,30105,07107,23106,705.529.700
12 gen 2023106,29106,44105,17105,85105,324.882.000
11 gen 2023105,81106,44104,86106,30105,775.634.400
10 gen 2023104,36106,43104,17106,00105,474.183.600
09 gen 2023106,52106,68104,43104,74104,2210.124.800
06 gen 2023105,38107,00105,01106,69106,169.644.100
05 gen 2023104,49105,10103,49104,43103,915.575.100
04 gen 2023102,69104,73102,55104,46103,948.166.600
03 gen 2023100,56101,1799,47100,83100,336.607.700
30 dic 202299,1999,2598,2499,2098,713.988.900
29 dic 202299,00100,6598,6799,7799,273.976.100
28 dic 202299,4199,9198,3998,6098,113.491.500
27 dic 202298,5799,4698,2199,2098,714.402.500
23 dic 202297,5998,3096,8898,2797,783.944.500
22 dic 202298,4598,5696,1797,7697,274.756.900
21 dic 202296,7299,0796,3598,6798,185.566.300
20 dic 202298,1998,5897,2798,0097,514.533.500
19 dic 202298,4398,8197,7398,3097,815.771.100
16 dic 202299,2899,5498,0298,8398,3413.862.300
15 dic 2022101,21101,5599,4599,9999,497.244.400
14 dic 2022102,32103,30100,70102,19101,685.624.000
13 dic 2022104,82105,20100,99102,11101,607.066.000
12 dic 2022101,13102,85100,82102,70102,195.796.000
09 dic 2022103,43103,50101,75101,79101,287.999.600
08 dic 2022102,74103,91102,40103,74103,225.465.100
07 dic 2022101,29102,97101,06101,87101,364.194.300
06 dic 2022103,82104,19101,44102,08101,578.383.000
05 dic 2022103,39104,24103,00103,55103,039.285.800
02 dic 2022102,02105,54101,82105,05104,537.916.900
01 dic 2022102,33103,56101,95103,37102,857.452.300
30 nov 202299,05102,5698,52102,20101,6915.000.800
29 nov 202298,9699,3398,2098,6698,174.423.900
28 nov 202298,99100,1698,5698,6698,175.257.300
25 nov 202299,6499,8898,5299,5699,062.320.000
23 nov 202298,49100,0898,2799,5299,025.944.900
22 nov 202298,5098,7397,5298,4397,945.398.600
21 nov 202296,9998,4996,7098,3297,834.499.200
18 nov 202297,7598,3597,1397,9597,465.964.800
17 nov 202295,2197,0195,1096,9796,495.245.600
16 nov 202296,5297,9696,2697,0796,595.348.900
15 nov 202298,9199,5397,2997,8397,346.410.000
14 nov 202297,1398,5696,6997,4296,938.521.100
11 nov 202296,7698,6796,5797,3896,898.294.400
10 nov 202293,8996,4293,3396,2695,7810.408.400
09 nov 202291,6192,6091,3491,6391,176.271.200
09 nov 20220.53 Dividendo
*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...