XNAS
Datos históricos de Costco Wholesale Corporation
Costco Wholesale Corporation · COST
$945.68
▼ -1.90 (-0.20%)
Última operación · 10/10/2026, 17:55:56 UTC
- Variación en el periodo
- +1.82%
- Máximo
- US$1,096.50
- 19 de mayo de 2026
- Mínimo
- US$844.06
- 16 de diciembre de 2025
- Volumen medio diario
- 2.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 945.00 | 951.29 | 942.53 | 946.92 | −0.11% | 1.5 M |
| 8 oct 2026 | 952.92 | 953.25 | 939.60 | 947.92 | +0.60% | 2.27 M |
| 7 oct 2026 | 940.84 | 948.77 | 937.60 | 942.25 | +0.70% | 1.77 M |
| 6 oct 2026 | 921.32 | 937.04 | 919.00 | 935.68 | +1.32% | 1.9 M |
| 5 oct 2026 | 920.00 | 925.34 | 914.75 | 923.52 | +0.31% | 1.96 M |
| 2 oct 2026 | 921.18 | 921.18 | 909.66 | 920.65 | +0.62% | 2.03 M |
| 1 oct 2026 | 910.87 | 923.50 | 903.78 | 914.94 | +0.51% | 2.13 M |
| 30 sep 2026 | 924.61 | 925.56 | 910.30 | 910.34 | −1.54% | 2.22 M |
| 29 sep 2026 | 916.80 | 925.97 | 912.66 | 924.59 | +0.18% | 2.42 M |
| 28 sep 2026 | 924.39 | 931.09 | 913.00 | 922.92 | +0.02% | 2.44 M |
| 25 sep 2026 | 887.00 | 925.14 | 883.10 | 922.77 | +2.93% | 4.63 M |
| 24 sep 2026 | 908.81 | 909.43 | 895.26 | 896.48 | −0.91% | 2.89 M |
| 23 sep 2026 | 901.31 | 905.59 | 893.36 | 904.70 | +0.59% | 2.28 M |
| 22 sep 2026 | 902.26 | 903.40 | 895.84 | 899.41 | +0.10% | 1.98 M |
| 21 sep 2026 | 891.07 | 899.44 | 885.50 | 898.48 | +0.35% | 2.16 M |
| 18 sep 2026 | 892.43 | 898.40 | 890.55 | 895.31 | +0.15% | 4.18 M |
| 17 sep 2026 | 895.32 | 896.00 | 888.04 | 893.93 | +0.02% | 2.32 M |
| 16 sep 2026 | 901.05 | 902.00 | 892.67 | 893.74 | −0.84% | 2.1 M |
| 15 sep 2026 | 916.92 | 916.92 | 900.25 | 901.35 | −1.91% | 2.2 M |
| 14 sep 2026 | 913.65 | 921.99 | 910.79 | 918.91 | +1.56% | 2.01 M |
| 11 sep 2026 | 905.17 | 907.36 | 900.75 | 904.77 | +0.26% | 1.77 M |
| 10 sep 2026 | 906.62 | 912.10 | 899.00 | 902.38 | −0.02% | 1.93 M |
| 9 sep 2026 | 907.00 | 909.23 | 898.43 | 902.60 | −0.83% | 2.07 M |
| 8 sep 2026 | 912.40 | 915.13 | 906.10 | 910.18 | −0.61% | 2.24 M |
| 4 sep 2026 | 926.09 | 928.04 | 914.54 | 915.74 | −1.04% | 2.08 M |
| 3 sep 2026 | 927.79 | 930.76 | 915.31 | 925.41 | −0.33% | 2.17 M |
| 2 sep 2026 | 938.49 | 938.88 | 920.31 | 928.48 | −1.22% | 2.17 M |
| 1 sep 2026 | 947.35 | 952.10 | 935.93 | 939.96 | −0.42% | 1.51 M |
| 31 ago 2026 | 945.19 | 949.30 | 940.71 | 943.89 | −0.17% | 2.39 M |
| 28 ago 2026 | 938.94 | 953.73 | 937.11 | 945.47 | +1.16% | 1.4 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.