Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,997.70 -678.56 (-1.05%) CMC Crypto 200
1,331.87 -64.66 (-4.63%)
Starbucks Corporation (SBUX.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 02:57PM ART. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7,980.00 | 8,115.50 | 7,900.50 | 8,036.00 | 8,036.00 | 3,825 |
| 25 Apr 2024 | 7,700.00 | 7,944.00 | 7,700.00 | 7,935.50 | 7,935.50 | 2,761 |
| 24 Apr 2024 | 7,780.00 | 7,840.00 | 7,700.00 | 7,834.50 | 7,834.50 | 2,292 |
| 23 Apr 2024 | 7,850.00 | 7,850.00 | 7,705.50 | 7,734.00 | 7,734.00 | 3,755 |
| 22 Apr 2024 | 7,860.00 | 7,874.50 | 7,763.00 | 7,826.50 | 7,826.50 | 4,859 |
| 19 Apr 2024 | 7,800.00 | 7,850.00 | 7,720.50 | 7,797.00 | 7,797.00 | 6,734 |
| 18 Apr 2024 | 7,989.50 | 7,989.50 | 7,581.50 | 7,756.50 | 7,756.50 | 5,441 |
| 17 Apr 2024 | 7,700.00 | 7,716.00 | 7,572.50 | 7,659.00 | 7,659.00 | 4,638 |
| 16 Apr 2024 | 7,652.00 | 7,732.50 | 7,521.50 | 7,681.50 | 7,681.50 | 6,254 |
| 15 Apr 2024 | 7,439.00 | 7,722.00 | 7,428.00 | 7,629.50 | 7,629.50 | 4,954 |
| 12 Apr 2024 | 7,847.00 | 7,847.00 | 7,371.50 | 7,439.50 | 7,439.50 | 4,363 |
| 11 Apr 2024 | 7,508.00 | 7,576.50 | 7,419.00 | 7,546.50 | 7,546.50 | 473 |
| 10 Apr 2024 | 7,600.00 | 7,600.00 | 7,472.50 | 7,508.50 | 7,508.50 | 5,088 |
| 09 Apr 2024 | 7,540.00 | 7,601.50 | 7,428.50 | 7,587.50 | 7,587.50 | 4,784 |
| 08 Apr 2024 | 7,653.00 | 7,653.00 | 7,430.00 | 7,524.50 | 7,524.50 | 7,080 |
| 05 Apr 2024 | 7,609.00 | 7,740.50 | 7,448.00 | 7,609.00 | 7,609.00 | 5,548 |
| 04 Apr 2024 | 7,930.00 | 8,103.50 | 7,715.00 | 7,740.50 | 7,740.50 | 5,342 |
| 03 Apr 2024 | 8,275.00 | 8,275.00 | 7,900.00 | 7,937.50 | 7,937.50 | 7,902 |
| 27 Mar 2024 | 8,498.00 | 8,498.00 | 8,240.00 | 8,287.00 | 8,287.00 | 3,068 |
| 26 Mar 2024 | 8,158.50 | 8,369.50 | 8,158.50 | 8,280.50 | 8,280.50 | 1,855 |
| 25 Mar 2024 | 8,350.00 | 8,374.00 | 8,149.00 | 8,188.50 | 8,188.50 | 10,615 |
| 22 Mar 2024 | 8,799.00 | 8,799.00 | 8,230.00 | 8,308.50 | 8,308.50 | 3,566 |
| 21 Mar 2024 | 8,512.50 | 8,579.50 | 8,375.00 | 8,403.00 | 8,403.00 | 3,462 |
| 20 Mar 2024 | 8,380.00 | 8,490.00 | 8,269.50 | 8,480.00 | 8,480.00 | 3,416 |
| 19 Mar 2024 | 8,170.00 | 8,318.50 | 8,138.50 | 8,301.50 | 8,301.50 | 3,597 |
| 18 Mar 2024 | 8,223.50 | 8,225.50 | 8,085.50 | 8,163.50 | 8,163.50 | 2,005 |
| 15 Mar 2024 | 8,028.00 | 8,158.50 | 7,953.00 | 8,096.00 | 8,096.00 | 3,425 |
| 14 Mar 2024 | 8,239.00 | 8,239.00 | 7,904.50 | 8,082.00 | 8,082.00 | 2,133 |
| 13 Mar 2024 | 8,470.00 | 8,470.00 | 8,017.00 | 8,065.00 | 8,065.00 | 2,533 |
| 12 Mar 2024 | 7,880.00 | 8,505.00 | 7,850.00 | 8,293.00 | 8,293.00 | 2,798 |
| 11 Mar 2024 | 7,925.00 | 8,138.00 | 7,806.00 | 7,849.00 | 7,849.00 | 2,668 |
| 08 Mar 2024 | 7,800.00 | 8,058.50 | 7,771.00 | 7,940.50 | 7,940.50 | 3,738 |
| 07 Mar 2024 | 8,000.00 | 8,000.00 | 7,706.00 | 7,827.50 | 7,827.50 | 2,385 |
| 06 Mar 2024 | 8,000.00 | 8,263.50 | 7,650.00 | 7,817.50 | 7,817.50 | 2,440 |
| 05 Mar 2024 | 8,200.00 | 8,512.00 | 7,900.00 | 7,953.50 | 7,953.50 | 2,102 |
| 04 Mar 2024 | 8,700.00 | 8,700.00 | 8,095.50 | 8,193.50 | 8,193.50 | 3,356 |
| 01 Mar 2024 | 8,467.50 | 8,575.00 | 8,296.50 | 8,442.00 | 8,442.00 | 2,777 |
| 29 Feb 2024 | 8,400.00 | 8,574.50 | 8,004.50 | 8,452.00 | 8,452.00 | 1,529 |
| 28 Feb 2024 | 8,570.00 | 8,663.50 | 8,000.00 | 8,290.50 | 8,290.50 | 2,442 |
| 27 Feb 2024 | 8,850.00 | 8,850.00 | 8,490.50 | 8,519.50 | 8,519.50 | 2,594 |
| 26 Feb 2024 | 9,000.00 | 9,350.00 | 8,581.50 | 8,705.00 | 8,705.00 | 2,944 |
| 23 Feb 2024 | 8,671.50 | 9,000.00 | 8,588.50 | 8,922.50 | 8,922.50 | 3,775 |
| 22 Feb 2024 | 8,782.00 | 9,100.00 | 8,559.50 | 8,734.00 | 8,734.00 | 1,578 |
| 21 Feb 2024 | 8,900.00 | 8,975.50 | 8,620.50 | 8,804.50 | 8,804.50 | 2,609 |
| 20 Feb 2024 | 8,810.00 | 9,428.00 | 8,645.50 | 8,826.00 | 8,826.00 | 2,698 |
| 19 Feb 2024 | 8,670.00 | 9,182.50 | 8,355.50 | 8,895.00 | 8,895.00 | 1,303 |
| 16 Feb 2024 | 8,900.00 | 8,990.00 | 8,477.00 | 8,683.50 | 8,683.50 | 17,799 |
| 15 Feb 2024 | 9,500.00 | 9,661.50 | 8,900.00 | 8,974.00 | 8,974.00 | 2,724 |
| 14 Feb 2024 | 10,096.50 | 10,096.50 | 9,180.00 | 9,252.50 | 9,252.50 | 5,414 |
| 09 Feb 2024 | 10,010.00 | 10,309.50 | 9,903.00 | 10,096.00 | 10,096.00 | 7,800 |
| 08 Feb 2024 | 10,053.00 | 10,299.50 | 9,788.50 | 10,045.00 | 10,045.00 | 2,419 |
| 08 Feb 2024 | 0.0475 Dividend | |||||
| 07 Feb 2024 | 10,000.00 | 10,300.00 | 9,915.00 | 10,053.00 | 10,052.95 | 4,446 |
| 06 Feb 2024 | 10,395.00 | 10,395.00 | 9,850.00 | 9,984.50 | 9,984.45 | 3,405 |
| 05 Feb 2024 | 10,130.00 | 10,349.00 | 9,861.00 | 9,993.00 | 9,992.95 | 3,984 |
| 02 Feb 2024 | 10,200.00 | 10,200.00 | 9,860.00 | 10,048.00 | 10,047.95 | 4,973 |
| 01 Feb 2024 | 9,858.00 | 10,200.00 | 9,544.50 | 9,995.00 | 9,994.95 | 6,046 |
| 31 Jan 2024 | 10,501.00 | 10,850.00 | 9,559.00 | 9,846.00 | 9,845.95 | 5,827 |
| 30 Jan 2024 | 10,190.00 | 10,190.00 | 9,836.50 | 10,032.00 | 10,031.95 | 8,999 |
| 29 Jan 2024 | 9,600.00 | 9,888.00 | 9,450.00 | 9,800.50 | 9,800.45 | 7,376 |
| 26 Jan 2024 | 10,320.00 | 10,699.00 | 9,550.00 | 9,590.00 | 9,589.96 | 4,071 |
| 25 Jan 2024 | 10,500.00 | 10,800.00 | 9,861.00 | 9,883.00 | 9,882.95 | 3,895 |
| 24 Jan 2024 | 10,045.00 | 10,093.50 | 9,847.50 | 10,031.50 | 10,031.45 | 2,685 |
| 23 Jan 2024 | 30,602.00 | 32,600.00 | 29,699.50 | 29,836.00 | 29,835.86 | 1,141 |
| 22 Jan 2024 | 31,000.00 | 31,397.50 | 29,981.50 | 30,563.00 | 30,562.86 | 1,552 |
| 19 Jan 2024 | 30,000.00 | 31,399.50 | 29,659.00 | 30,759.00 | 30,758.86 | 3,162 |
| 18 Jan 2024 | 29,240.00 | 30,676.00 | 27,700.00 | 30,002.50 | 30,002.36 | 1,809 |
| 17 Jan 2024 | 28,200.00 | 29,678.00 | 27,700.00 | 29,239.00 | 29,238.86 | 4,995 |
| 16 Jan 2024 | 30,000.00 | 30,000.00 | 26,800.00 | 28,119.50 | 28,119.37 | 6,747 |
| 15 Jan 2024 | 29,092.00 | 32,000.00 | 29,092.00 | 29,941.00 | 29,940.86 | 613 |
| 12 Jan 2024 | 28,500.00 | 30,348.00 | 28,420.00 | 29,091.50 | 29,091.36 | 2,206 |
| 11 Jan 2024 | 28,995.00 | 30,100.00 | 26,732.50 | 28,307.50 | 28,307.37 | 1,544 |
| 10 Jan 2024 | 28,486.00 | 28,989.50 | 27,381.50 | 27,880.00 | 27,879.87 | 2,628 |
| 09 Jan 2024 | 28,519.00 | 29,332.50 | 27,855.00 | 27,948.50 | 27,948.37 | 2,636 |
| 08 Jan 2024 | 26,550.00 | 28,566.50 | 26,450.00 | 28,480.00 | 28,479.87 | 5,046 |
| 05 Jan 2024 | 25,640.00 | 26,788.00 | 25,400.00 | 26,497.50 | 26,497.38 | 1,610 |
| 04 Jan 2024 | 25,267.00 | 25,715.50 | 24,270.00 | 25,636.00 | 25,635.88 | 1,406 |
| 03 Jan 2024 | 23,552.00 | 24,778.00 | 23,000.00 | 24,701.00 | 24,700.88 | 1,963 |
| 02 Jan 2024 | 23,800.00 | 25,323.00 | 22,850.00 | 23,298.50 | 23,298.39 | 1,212 |
| 29 Dec 2023 | 23,150.00 | 23,653.50 | 22,425.00 | 23,449.00 | 23,448.89 | 1,352 |
| 28 Dec 2023 | 20,930.00 | 22,740.00 | 20,200.00 | 22,625.50 | 22,625.39 | 522 |
| 27 Dec 2023 | 21,802.50 | 21,802.50 | 20,600.00 | 20,928.50 | 20,928.40 | 866 |
| 26 Dec 2023 | 22,400.00 | 23,000.00 | 21,207.50 | 21,453.50 | 21,453.40 | 257 |
| 22 Dec 2023 | 23,000.00 | 23,000.00 | 22,239.00 | 22,575.50 | 22,575.39 | 359 |
| 21 Dec 2023 | 22,550.00 | 23,018.00 | 22,051.00 | 22,562.50 | 22,562.39 | 665 |
| 20 Dec 2023 | 23,300.00 | 23,500.00 | 22,362.50 | 22,495.50 | 22,495.39 | 639 |
| 19 Dec 2023 | 22,880.00 | 23,682.50 | 22,880.00 | 23,257.50 | 23,257.39 | 836 |
| 18 Dec 2023 | 24,308.00 | 24,308.00 | 22,660.50 | 22,885.50 | 22,885.39 | 1,023 |
| 15 Dec 2023 | 26,112.50 | 26,112.50 | 24,001.00 | 24,261.50 | 24,261.39 | 593 |
| 14 Dec 2023 | 24,760.00 | 25,400.00 | 23,900.00 | 25,108.50 | 25,108.38 | 426 |
| 13 Dec 2023 | 25,771.00 | 28,925.00 | 22,800.00 | 24,725.00 | 24,724.88 | 338 |
| 12 Dec 2023 | 24,740.00 | 25,900.00 | 24,300.00 | 25,407.50 | 25,407.38 | 678 |
| 11 Dec 2023 | 24,200.00 | 26,000.00 | 23,899.00 | 24,660.00 | 24,659.88 | 985 |
| 07 Dec 2023 | 23,099.00 | 24,377.50 | 22,460.00 | 24,142.50 | 24,142.39 | 1,233 |
| 06 Dec 2023 | 21,825.00 | 22,935.50 | 21,568.00 | 22,802.50 | 22,802.39 | 3,862 |
| 05 Dec 2023 | 21,766.00 | 21,888.00 | 21,055.50 | 21,825.00 | 21,824.90 | 581 |
| 04 Dec 2023 | 23,280.00 | 23,800.00 | 20,800.00 | 21,770.00 | 21,769.90 | 405 |
| 01 Dec 2023 | 20,300.00 | 22,687.00 | 20,100.00 | 22,611.00 | 22,610.89 | 395 |
| 30 Nov 2023 | 20,876.50 | 20,974.00 | 19,650.00 | 20,700.00 | 20,699.90 | 474 |
| 29 Nov 2023 | 20,801.00 | 21,865.50 | 20,500.00 | 20,528.00 | 20,527.90 | 453 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.