Italia markets open in 8 hours 39 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
97,01-1,09 (-1,11%)
Alla chiusura: 04:00PM EST
96,66 -0,35 (-0,36%)
Dopo ore: 06:20PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202296,6798,0995,1497,0197,0110.024.106
24 gen 202294,7598,3594,4198,1098,1017.205.300
21 gen 202295,9098,4195,4796,3196,3113.432.500
20 gen 202297,4998,9495,5995,7295,7220.311.500
19 gen 202297,9498,3996,7896,8796,8710.856.800
18 gen 202299,1799,3697,5197,7397,7311.396.000
14 gen 2022101,91101,9199,09100,12100,1213.701.200
13 gen 2022104,15104,67102,09102,40102,409.818.500
12 gen 2022104,44105,32103,68103,87103,8711.810.500
11 gen 2022106,04106,17103,71104,04104,0413.073.200
10 gen 2022106,62107,01104,42106,03106,038.499.400
07 gen 2022108,22109,71107,48107,57107,5711.262.500
06 gen 2022110,00111,88109,99111,14111,146.099.900
05 gen 2022114,40114,96110,40110,44110,448.662.300
04 gen 2022116,90117,05114,17114,24114,248.367.600
03 gen 2022116,47117,80114,78116,68116,685.475.700
31 dic 2021115,67117,48115,60116,97116,973.674.900
30 dic 2021116,38117,34116,08116,24116,244.068.700
29 dic 2021115,40116,96115,31116,38116,384.215.300
28 dic 2021114,00116,28113,81115,57115,574.561.600
27 dic 2021112,60114,37112,39114,22114,223.716.700
23 dic 2021112,23112,91111,99112,37112,373.359.600
22 dic 2021110,20111,78110,00111,74111,743.643.300
21 dic 2021109,00110,90108,87110,37110,374.682.200
20 dic 2021107,07108,12106,61108,09108,096.313.700
17 dic 2021111,27111,80108,22108,63108,6313.696.900
16 dic 2021115,00115,40113,22113,59113,597.544.400
15 dic 2021114,81115,20112,76114,68114,686.902.400
14 dic 2021114,57115,30114,03114,71114,716.854.600
13 dic 2021116,16116,83115,22115,56115,566.479.400
10 dic 2021115,82117,09115,78116,73116,736.110.800
09 dic 2021115,80116,41115,24115,35115,355.664.700
08 dic 2021115,78116,65115,15116,25116,255.807.000
07 dic 2021115,06117,19114,79116,26116,268.786.900
06 dic 2021112,01114,17111,71113,36113,368.280.200
03 dic 2021111,85112,85110,08111,24111,247.013.100
02 dic 2021109,17112,08109,17111,42111,427.709.400
01 dic 2021110,96113,35108,55108,66108,667.618.500
30 nov 2021109,55111,09109,05109,64109,649.483.300
29 nov 2021111,36111,69109,62110,73110,737.114.100
26 nov 2021110,01110,83109,25110,66110,666.703.200
24 nov 2021113,41114,26113,08113,97113,974.464.300
23 nov 2021112,00114,11111,78113,58113,587.911.000
22 nov 2021111,11112,59110,67111,45111,455.967.300
19 nov 2021112,73112,90109,77110,78110,786.921.800
18 nov 2021112,12113,23111,34112,90112,905.632.100
17 nov 2021112,22113,11111,66112,52112,525.768.600
16 nov 2021112,28113,11111,51112,23112,237.965.000
15 nov 2021112,12113,65111,58111,87111,876.566.100
12 nov 2021111,74112,24111,09111,72111,727.349.400
11 nov 2021113,25113,25110,54111,44111,447.191.900
10 nov 2021112,91114,46112,60113,25113,256.563.700
10 nov 20210.49 Dividendo
09 nov 2021114,65115,60113,37114,13113,646.754.700
08 nov 2021116,52117,47114,57115,16114,678.753.300
05 nov 2021113,24117,33113,14116,91116,4110.255.500
04 nov 2021111,60112,42110,93112,16111,688.212.600
03 nov 2021111,33112,92110,11112,61112,136.422.600
02 nov 2021110,25111,82109,79111,45110,9711.538.900
01 nov 2021107,23110,15107,20109,80109,3314.184.600
29 ott 2021107,50107,99104,02106,07105,6127.401.600
28 ott 2021113,74114,60112,46113,20112,717.697.600
27 ott 2021115,57115,57113,08113,51113,025.853.900
26 ott 2021114,92115,28114,25114,92114,435.948.000
25 ott 2021114,74114,88113,36114,71114,224.290.600
22 ott 2021114,41114,98114,07114,55114,063.396.400
21 ott 2021113,93114,56113,61114,44113,953.684.300
20 ott 2021113,06115,11112,71113,86113,377.645.200
19 ott 2021113,74114,54112,76113,49113,005.799.300
18 ott 2021111,44113,57110,96113,37112,884.958.400
15 ott 2021112,45112,92110,95111,45110,975.855.800
14 ott 2021111,08112,61111,01111,87111,395.194.900
13 ott 2021111,39111,48109,41110,76110,284.806.500
12 ott 2021111,72111,87110,66111,00110,523.866.800
11 ott 2021112,89113,56110,92110,94110,465.987.300
08 ott 2021112,58112,66111,13111,22110,743.786.600
07 ott 2021112,38112,98112,05112,21111,735.549.500
06 ott 2021110,18112,02109,48111,64111,165.734.500
05 ott 2021111,13111,48110,03110,85110,375.884.000
04 ott 2021112,43113,08111,02111,46110,984.497.700
01 ott 2021110,89113,46110,54112,92112,445.636.900
30 set 2021111,52112,16110,31110,31109,845.974.500
29 set 2021111,90112,52111,57112,17111,694.389.100
28 set 2021112,68113,00111,08111,71111,235.917.700
27 set 2021113,61114,67112,91113,68113,193.988.800
24 set 2021114,13114,86113,76114,11113,623.955.000
23 set 2021113,39114,71113,10114,14113,653.842.000
22 set 2021113,06114,03112,32113,07112,584.578.200
21 set 2021111,92113,60111,75112,22111,745.468.400
20 set 2021111,35112,27110,38111,82111,347.795.200
17 set 2021114,54114,85113,12113,41112,929.261.000
16 set 2021114,79115,27113,19114,67114,187.997.000
15 set 2021116,96117,02113,12114,64114,1511.556.200
14 set 2021119,72119,86118,36118,86118,354.722.800
13 set 2021119,89120,15118,56119,18118,674.381.100
10 set 2021119,35120,76118,89119,34118,836.516.800
09 set 2021117,98120,07117,80118,79118,284.711.200
08 set 2021116,10118,19115,51118,04117,535.548.400
07 set 2021117,09117,13115,47115,79115,294.264.900
03 set 2021116,84117,58116,34117,19116,692.921.300
*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...