Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBUX.US
94.88+0.98(+1.04%)(czas lokalny: 15.08.2024 16:00)Starbucks Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 94.03 | 94.96 | 92.98 | 94.88 | 21 109 804 | 0 |
14.08.2024 | 95.30 | 95.86 | 91.43 | 93.90 | 45 737 848 | 0 |
13.08.2024 | 91.16 | 96.01 | 90.29 | 95.90 | 157 215 456 | 0 |
12.08.2024 | 76.53 | 78.43 | 76.29 | 77.03 | 13 123 036 | 0 |
09.08.2024 | 75.65 | 75.86 | 74.75 | 75.09 | 4 683 590 | 0 |
08.08.2024 | 75.07 | 76.15 | 74.80 | 75.75 | 8 988 259 | 0 |
07.08.2024 | 75.30 | 76.83 | 75.16 | 75.29 | 7 297 044 | 0 |
06.08.2024 | 73.92 | 75.99 | 73.84 | 75.37 | 10 525 494 | 0 |
05.08.2024 | 73.85 | 75.00 | 72.72 | 73.86 | 12 372 872 | 0 |
02.08.2024 | 75.11 | 76.67 | 74.92 | 75.88 | 15 185 688 | 0 |
01.08.2024 | 77.90 | 78.14 | 73.83 | 75.11 | 17 307 174 | 0 |
31.07.2024 | 79.54 | 81.24 | 77.80 | 77.95 | 18 901 084 | 0 |
30.07.2024 | 75.25 | 76.05 | 74.85 | 75.94 | 16 163 627 | 0 |
29.07.2024 | 74.39 | 75.59 | 73.72 | 75.20 | 10 864 716 | 0 |
26.07.2024 | 73.84 | 75.02 | 73.70 | 74.05 | 12 387 111 | 0 |
25.07.2024 | 75.04 | 75.77 | 73.26 | 73.32 | 18 973 612 | 0 |
24.07.2024 | 76.37 | 76.49 | 74.02 | 74.68 | 10 478 214 | 0 |
23.07.2024 | 77.12 | 77.14 | 76.03 | 76.26 | 9 592 106 | 0 |
22.07.2024 | 78.33 | 78.47 | 76.01 | 76.55 | 18 851 540 | 0 |
19.07.2024 | 74.66 | 79.38 | 74.19 | 79.27 | 32 965 920 | 0 |
18.07.2024 | 74.46 | 75.11 | 73.81 | 74.19 | 10 700 989 | 0 |
17.07.2024 | 75.22 | 76.13 | 74.55 | 75.10 | 11 567 825 | 0 |
16.07.2024 | 72.16 | 75.51 | 71.55 | 75.51 | 14 968 743 | 0 |
15.07.2024 | 74.89 | 74.89 | 72.52 | 72.75 | 9 064 379 | 0 |
12.07.2024 | 73.80 | 75.06 | 73.38 | 74.83 | 10 559 272 | 0 |
11.07.2024 | 72.34 | 73.50 | 72.08 | 73.30 | 12 316 079 | 0 |
10.07.2024 | 73.00 | 73.17 | 72.35 | 72.51 | 11 132 452 | 0 |
09.07.2024 | 74.63 | 74.64 | 72.73 | 72.75 | 11 842 211 | 0 |
08.07.2024 | 76.34 | 76.45 | 74.47 | 74.57 | 8 871 230 | 0 |
05.07.2024 | 76.20 | 76.27 | 75.42 | 76.05 | 9 663 107 | 0 |
03.07.2024 | 76.73 | 77.04 | 76.07 | 76.26 | 4 906 747 | 0 |
02.07.2024 | 77.12 | 77.21 | 76.28 | 76.83 | 8 854 084 | 0 |
01.07.2024 | 78.00 | 78.22 | 76.78 | 77.13 | 6 767 590 | 0 |
28.06.2024 | 78.72 | 78.88 | 77.61 | 77.85 | 13 207 542 | 0 |
27.06.2024 | 79.05 | 79.44 | 78.68 | 79.23 | 10 289 615 | 0 |
26.06.2024 | 79.00 | 79.28 | 78.38 | 79.15 | 10 708 143 | 0 |
25.06.2024 | 80.00 | 80.75 | 78.87 | 79.28 | 16 177 000 | 0 |
24.06.2024 | 80.00 | 80.07 | 79.17 | 79.73 | 7 396 623 | 0 |
21.06.2024 | 80.00 | 80.25 | 79.16 | 79.91 | 25 650 612 | 0 |
20.06.2024 | 79.82 | 80.78 | 79.67 | 79.72 | 10 183 867 | 0 |
18.06.2024 | 81.01 | 80.20 | 80.20 | 80.20 | 9 664 456 | 0 |
17.06.2024 | 79.56 | 81.75 | 79.27 | 81.33 | 9 845 911 | 0 |
14.06.2024 | 80.00 | 80.40 | 79.11 | 79.65 | 7 192 438 | 0 |
13.06.2024 | 79.48 | 80.90 | 79.18 | 80.24 | 13 947 317 | 0 |
12.06.2024 | 80.00 | 80.18 | 79.18 | 79.38 | 8 873 369 | 0 |
11.06.2024 | 80.92 | 80.97 | 79.75 | 79.89 | 9 024 288 | 0 |
10.06.2024 | 81.49 | 81.85 | 80.84 | 81.60 | 8 700 789 | 0 |
07.06.2024 | 81.62 | 82.63 | 80.61 | 81.43 | 10 852 600 | 0 |
06.06.2024 | 81.15 | 82.93 | 80.92 | 81.47 | 9 237 764 | 0 |
05.06.2024 | 82.46 | 82.50 | 80.96 | 81.16 | 11 275 335 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus