Italia markets close in 6 hours 14 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,61+0,17 (+0,18%)
Alla chiusura: 04:00PM EST
96,88 +0,27 (+0,28%)
Preborsa: 05:14AM EST
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202396,0896,8695,8196,6196,617.124.400
07 dic 202397,2597,7096,2796,4496,447.858.300
06 dic 202395,9597,1795,4797,0297,0212.115.000
05 dic 202397,3897,4894,8595,5495,5416.027.300
04 dic 202398,3998,8896,7797,6097,6011.477.400
01 dic 202398,5099,2897,5299,2099,2012.503.900
30 nov 2023100,06100,1298,4299,3099,3011.442.600
29 nov 2023101,51101,6999,5399,8599,858.428.500
28 nov 2023101,96102,05100,89101,18101,186.848.100
27 nov 2023102,29103,09102,07102,36102,367.853.600
24 nov 2023103,44103,60102,47102,78102,783.206.400
22 nov 2023104,16104,68103,28103,44103,444.828.700
21 nov 2023104,45104,68103,17103,69103,696.149.000
20 nov 2023105,21105,47103,86104,30104,309.799.500
17 nov 2023107,18107,50105,48105,57105,576.341.800
16 nov 2023106,28107,66106,20107,21107,218.037.200
15 nov 2023105,66106,54105,66106,03106,037.980.200
14 nov 2023104,48105,82104,24105,60105,608.323.000
13 nov 2023103,92104,23102,96103,51103,517.120.800
10 nov 2023102,60104,35101,98104,33104,337.338.500
09 nov 2023104,30104,46102,03102,23102,237.607.000
09 nov 20230.57 Dividendo
08 nov 2023103,74104,82103,65104,30103,737.453.000
07 nov 2023104,23104,39103,33103,68103,116.239.500
06 nov 2023102,87104,09101,97104,03103,467.532.000
03 nov 2023100,62103,77100,50102,65102,0915.994.400
02 nov 2023100,99101,9299,74100,0199,4623.396.300
01 nov 202391,8391,8690,5591,3590,8514.292.500
31 ott 202393,1793,3292,0092,2491,749.308.300
30 ott 202393,1293,7192,7293,1592,647.852.700
27 ott 202392,6493,7391,7792,0291,528.293.600
26 ott 202393,8194,4892,6092,6792,166.201.700
25 ott 202394,3295,3693,9794,0093,495.497.300
24 ott 202394,2894,9894,0694,6294,103.600.200
23 ott 202393,9395,0393,2994,2093,694.481.000
20 ott 202394,6295,0994,1494,1993,684.698.000
19 ott 202394,3795,6694,1794,4293,905.610.800
18 ott 202393,9494,5393,5093,7593,244.110.700
17 ott 202392,7594,1992,6394,1893,676.086.700
16 ott 202392,1793,8691,8593,6593,144.595.900
13 ott 202391,2892,0691,0591,4890,984.780.100
12 ott 202391,8492,2590,7791,4290,925.485.200
11 ott 202393,2993,6391,8591,9591,454.499.200
10 ott 202392,9693,9792,8793,1892,674.974.800
09 ott 202392,4592,7991,4392,6892,174.120.700
06 ott 202392,0093,3491,6892,8592,346.978.900
05 ott 202391,1493,0591,1492,3791,877.548.600
04 ott 202389,8991,4389,8191,1590,656.166.100
03 ott 202390,5091,0789,2189,4888,996.666.600
02 ott 202391,0591,7490,7991,1390,636.430.500
29 set 202392,6193,0690,8491,2790,777.698.600
28 set 202391,1791,3990,2191,0890,584.736.300
27 set 202392,4692,7390,3891,1790,674.731.500
26 set 202392,0092,4991,1892,0091,506.086.600
25 set 202392,8993,4792,2592,7492,234.818.800
22 set 202393,4394,3493,3793,6893,175.118.900
21 set 202395,1695,3293,0393,1092,596.108.800
20 set 202395,4596,6295,0595,1694,644.572.100
19 set 202395,2195,4794,2795,2994,776.803.000
18 set 202396,3096,9796,0996,7696,234.477.500
15 set 202397,2597,4796,0596,2395,708.766.700
14 set 202396,7797,7896,2597,1696,636.039.700
13 set 202396,2097,3096,0496,9396,405.830.200
12 set 202395,5096,5195,2096,2495,715.007.600
11 set 202395,6596,2395,2295,6795,155.577.500
08 set 202395,2595,8594,7595,2894,764.754.700
07 set 202395,4995,8295,0295,1094,586.404.100
06 set 202396,4296,5595,3795,9595,435.428.400
05 set 202397,5297,8196,5996,8496,315.414.300
01 set 202398,4098,7597,0498,0097,464.747.100
31 ago 202399,0099,3397,2897,4496,915.624.500
30 ago 202399,0299,7299,0099,2498,704.212.200
29 ago 202397,3699,2397,3499,1598,615.512.300
28 ago 202395,9497,2095,8397,0496,515.098.900
25 ago 202395,5495,9694,5195,4894,965.360.400
24 ago 202394,7595,6393,7194,8394,317.824.500
23 ago 202396,4296,5694,0195,1894,669.704.500
22 ago 202396,4996,7495,6096,0795,543.640.500
21 ago 202397,3297,5796,1696,4695,933.753.200
18 ago 202396,0197,4995,7997,2396,704.125.500
17 ago 202399,0099,1096,4396,5796,045.291.100
16 ago 202399,61100,0998,8998,9898,443.679.500
15 ago 2023100,13100,6599,78100,0499,493.203.700
14 ago 2023100,48101,22100,20101,01100,463.239.300
11 ago 2023101,40101,40100,14100,99100,443.179.700
10 ago 2023100,54102,37100,40101,66101,106.844.200
10 ago 20230.53 Dividendo
09 ago 2023101,00101,5899,4799,9298,854.494.300
08 ago 2023101,22101,4299,89100,7099,624.058.400
07 ago 2023101,42101,86100,94101,74100,655.222.700
04 ago 2023102,96103,15100,52100,6899,605.196.700
03 ago 2023101,97102,90101,45102,33101,235.547.500
02 ago 2023100,50104,4699,29102,13101,0314.463.100
01 ago 2023101,47101,71100,40101,26100,177.784.300
31 lug 2023101,31101,83100,86101,57100,486.377.400
28 lug 2023101,50101,83100,81101,25100,165.320.700
27 lug 2023102,03102,43100,54100,7899,705.373.400
26 lug 2023102,21102,67101,30101,73100,646.568.300
25 lug 2023102,43103,77102,33102,92101,815.627.500
24 lug 2023102,88103,41102,32102,78101,684.746.600
*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...