SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202079,3180,1778,4778,7478,747.664.500
03 giu 202078,4579,9578,3079,5879,589.956.700
02 giu 202077,9778,2676,7977,7877,789.521.000
01 giu 202077,6678,6576,7778,3278,327.922.000
29 mag 202078,6278,6477,2677,9977,9910.109.000
28 mag 202078,6480,0677,9378,5478,548.331.400
27 mag 202078,9878,9877,3978,6078,608.245.300
26 mag 202079,6079,9277,5877,7677,768.422.200
22 mag 202077,9078,0576,5277,6277,627.653.300
21 mag 202078,6079,3877,8978,0578,0510.312.600
20 mag 202077,2377,8476,5277,7677,767.790.500
19 mag 202076,4077,2275,7675,8675,866.484.900
18 mag 202076,8677,5076,2076,2376,238.912.500
15 mag 202072,8174,6472,6774,1674,169.489.100
14 mag 202072,3274,2970,6574,1974,1911.932.300
13 mag 202074,4675,7572,9273,6273,6211.532.700
12 mag 202076,0076,7374,3474,3574,358.549.900
11 mag 202076,6277,1875,8075,8775,878.998.800
08 mag 202077,2577,9375,7677,8777,8711.921.800
07 mag 202073,8176,0373,3776,0076,0013.360.500
07 mag 20200.41 Dividendo
06 mag 202073,7774,8572,8672,9672,5512.740.900
05 mag 202074,9675,0872,8972,9072,4912.976.000
04 mag 202072,5872,6271,2671,8971,4912.921.800
01 mag 202074,9075,8873,2173,7973,3811.216.700
30 apr 202076,8377,6475,1976,7376,3015.178.400
29 apr 202078,1878,7576,7276,8676,4324.575.500
28 apr 202078,6779,6176,9678,6978,2512.801.400
27 apr 202076,6878,0476,5477,7477,308.258.500
24 apr 202075,7576,0374,2175,5875,168.460.600
23 apr 202077,3377,6774,2675,1574,7315.513.400
22 apr 202074,5578,0674,4377,4577,0111.355.300
21 apr 202073,4073,9671,7472,7272,3110.345.800
20 apr 202076,0276,9875,0875,3274,909.684.700
17 apr 202076,6277,3974,9777,1076,6714.268.400
16 apr 202073,1173,7671,3573,5173,1011.946.800
15 apr 202072,0173,1870,7172,5572,1410.642.500
14 apr 202073,6974,3372,6673,6773,2610.912.000
13 apr 202073,5273,6070,3571,7671,3611.191.800
09 apr 202071,2074,2670,1473,8873,4619.769.600
08 apr 202069,5871,9268,5471,5771,1710.417.600
07 apr 202071,5772,4868,3368,7168,3213.799.400
06 apr 202066,2768,3464,4167,7967,4118.010.800
03 apr 202064,4764,7560,9063,0562,7014.676.500
02 apr 202065,7568,7062,9165,0064,6318.175.000
01 apr 202063,0064,7661,5862,6262,2712.880.400
31 mar 202067,1868,3265,3165,7465,3720.109.800
30 mar 202066,5668,2264,5867,8667,4814.199.700
27 mar 202066,6868,2564,8266,3465,9718.950.500
26 mar 202066,7171,5866,2569,9069,5120.997.500
25 mar 202066,8369,6463,4965,8165,4422.977.200
24 mar 202062,6165,1661,0064,8864,5228.286.200
23 mar 202057,2357,4454,0056,5556,2324.905.800
20 mar 202062,3065,6857,9158,0357,7028.420.600
19 mar 202056,2363,3653,5561,4161,0625.167.400
18 mar 202055,5557,6550,0256,3356,0128.770.600
17 mar 202059,5559,6253,6158,9858,6525.045.200
16 mar 202060,6363,9558,1158,5958,2623.354.300
13 mar 202065,6570,1863,5169,9269,5319.247.200
12 mar 202062,9566,7961,4662,1061,7525.170.600
11 mar 202072,8374,2767,4068,3067,9217.138.000
10 mar 202072,5674,9570,0374,8774,4518.414.000
09 mar 202070,5874,0370,0870,8370,4315.930.300
06 mar 202073,4675,7172,0575,3474,9218.080.100
05 mar 202077,9077,9075,2876,1975,7612.545.300
04 mar 202079,2980,2077,8879,6779,2210.999.600
03 mar 202082,3082,6278,1178,6078,1612.395.900
02 mar 202077,9282,4177,6682,3881,9214.258.700
28 feb 202076,1778,8175,7278,4377,9919.120.200
27 feb 202078,8380,8777,3678,2977,8517.115.600
26 feb 202082,6083,2480,6480,6780,2210.541.500
25 feb 202085,0285,3581,6782,1981,739.404.000
24 feb 202084,5386,0584,2684,5284,058.313.600
21 feb 202088,0088,3987,0087,3686,875.800.500
20 feb 202089,7390,2587,7388,6088,105.969.200
19 feb 202089,4990,4489,3090,1489,635.210.800
18 feb 202089,3789,4788,2989,2388,735.288.800
14 feb 202090,1890,4188,9989,2888,785.686.900
13 feb 202088,5090,5188,2689,9389,428.576.600
12 feb 202087,7189,1087,3988,5788,077.747.800
11 feb 202087,8688,2387,3587,5187,025.098.500
10 feb 202086,4387,6286,1787,5387,047.289.300
07 feb 202085,7686,6285,3286,4285,938.073.900
06 feb 202087,6587,7086,1586,1585,678.901.400
05 feb 202088,8889,2086,6387,5687,079.982.700
05 feb 20200.41 Dividendo
04 feb 202087,1489,0086,6288,3887,489.997.100
03 feb 202085,0786,7985,0786,0185,139.092.600
31 gen 202085,7985,9984,5284,8383,9611.693.900
30 gen 202085,4586,5984,6985,8484,9612.224.900
29 gen 202088,1588,4485,6086,7285,8317.678.700
28 gen 202089,0589,1987,7288,6087,6911.922.400
27 gen 202088,6389,4587,5588,7387,8211.066.500
24 gen 202094,0094,1391,3492,0391,097.815.500
23 gen 202091,9293,8590,7493,7592,796.100.600
22 gen 202093,1493,7592,4792,5391,586.157.400
21 gen 202092,8393,6092,1992,5391,587.094.600
17 gen 202092,9393,7592,8193,6292,666.962.800
16 gen 202091,9992,6191,6392,5891,635.180.300
15 gen 202091,0092,0691,0091,5490,606.145.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità