|
 Bed Bath & Beyond - [Ticker: BBBY] |     | | Última Transacción | 20,405 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,505 (+2,538%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 20,460 | Mínimo | 19,940 | | Volumen | 2.162.614 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,400 x 3.900 - 20,410 x 3.200 | Yield | | | Cierre Anterior | 19,900 | PER | 0,00% | | Apertura | 19,990 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BBBY desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 34,80 | 2.322.500 | 34,97 | 34,30 | 34,43 | 00:00:00 | | 2002-11-15 | 35,90 | 4.208.100 | 35,96 | 34,45 | 34,46 | 00:00:00 | | 2002-11-18 | 34,15 | 3.378.600 | 36,14 | 34,15 | 35,96 | 00:00:00 | | 2002-11-19 | 33,23 | 4.487.800 | 33,90 | 32,80 | 33,90 | 00:00:00 | | 2002-11-20 | 34,85 | 2.742.600 | 34,88 | 33,49 | 33,50 | 00:00:00 | | 2002-11-21 | 35,24 | 3.344.600 | 35,50 | 34,40 | 35,25 | 00:00:00 | | 2002-11-22 | 34,91 | 2.328.100 | 35,28 | 34,63 | 35,10 | 00:00:00 | | 2002-11-25 | 35,18 | 3.236.800 | 35,47 | 34,40 | 35,10 | 00:00:00 | | 2002-11-26 | 33,68 | 3.604.300 | 35,01 | 33,52 | 35,00 | 00:00:00 | | 2002-11-27 | 35,14 | 4.846.500 | 35,95 | 34,26 | 34,30 | 00:00:00 | | 2002-11-29 | 34,69 | 1.172.100 | 35,51 | 34,63 | 35,42 | 00:00:00 | | 2002-12-02 | 34,71 | 3.552.000 | 36,07 | 34,57 | 35,96 | 00:00:00 | | 2002-12-03 | 34,02 | 2.138.900 | 34,65 | 33,77 | 34,65 | 00:00:00 | | 2002-12-04 | 34,64 | 3.817.800 | 35,03 | 33,57 | 33,99 | 00:00:00 | | 2002-12-05 | 33,21 | 3.596.500 | 35,11 | 33,13 | 35,04 | 00:00:00 | | 2002-12-06 | 34,23 | 2.484.500 | 34,39 | 32,97 | 33,14 | 00:00:00 | | 2002-12-09 | 33,02 | 2.604.100 | 34,07 | 32,83 | 34,07 | 00:00:00 | | 2002-12-10 | 33,46 | 2.354.100 | 33,90 | 33,10 | 33,67 | 00:00:00 | | 2002-12-11 | 33,15 | 2.058.800 | 33,45 | 32,95 | 33,05 | 00:00:00 | | 2002-12-12 | 33,35 | 3.037.500 | 33,51 | 32,75 | 33,40 | 00:00:00 | | 2002-12-13 | 31,98 | 3.290.400 | 33,14 | 31,87 | 33,14 | 00:00:00 | | 2002-12-16 | 33,25 | 3.690.700 | 33,36 | 32,00 | 32,07 | 00:00:00 | | 2002-12-17 | 32,75 | 3.128.800 | 33,50 | 32,45 | 33,31 | 00:00:00 | | 2002-12-18 | 32,33 | 3.553.800 | 32,70 | 31,92 | 32,64 | 00:00:00 | | 2002-12-19 | 33,73 | 6.259.800 | 34,60 | 33,16 | 33,25 | 00:00:00 | | 2002-12-20 | 35,25 | 7.278.000 | 35,41 | 34,24 | 34,78 | 00:00:00 | | 2002-12-23 | 34,91 | 3.539.800 | 35,26 | 34,60 | 35,07 | 00:00:00 | | 2002-12-24 | 34,81 | 1.225.500 | 35,10 | 34,40 | 34,99 | 00:00:00 | | 2002-12-26 | 34,99 | 1.951.100 | 35,25 | 34,61 | 34,89 | 00:00:00 | | 2002-12-27 | 35,00 | 1.935.900 | 35,13 | 34,62 | 34,78 | 00:00:00 | | 2002-12-30 | 35,30 | 2.349.400 | 35,39 | 34,43 | 34,75 | 00:00:00 | | 2002-12-31 | 34,53 | 2.515.200 | 35,31 | 34,45 | 35,21 | 00:00:00 | | 2003-01-02 | 36,21 | 4.824.600 | 36,23 | 34,74 | 34,84 | 00:00:00 | | 2003-01-03 | 35,27 | 2.779.400 | 35,90 | 35,05 | 35,72 | 00:00:00 | | 2003-01-06 | 36,08 | 2.664.600 | 36,21 | 35,33 | 35,39 | 00:00:00 | | 2003-01-07 | 36,20 | 3.057.500 | 36,50 | 35,38 | 35,89 | 00:00:00 | | 2003-01-08 | 35,60 | 2.556.400 | 36,40 | 35,40 | 35,95 | 00:00:00 | | 2003-01-09 | 36,79 | 3.132.500 | 36,80 | 36,00 | 36,00 | 00:00:00 | | 2003-01-10 | 36,61 | 3.144.200 | 37,10 | 35,91 | 36,08 | 00:00:00 | | 2003-01-13 | 36,68 | 2.221.400 | 37,20 | 36,29 | 37,14 | 00:00:00 | | 2003-01-14 | 36,40 | 2.219.600 | 36,87 | 35,95 | 36,53 | 00:00:00 | | 2003-01-15 | 35,32 | 3.784.700 | 36,65 | 35,09 | 36,65 | 00:00:00 | | 2003-01-16 | 35,72 | 2.502.400 | 36,13 | 35,27 | 35,28 | 00:00:00 | | 2003-01-17 | 35,12 | 2.969.700 | 35,84 | 35,08 | 35,80 | 00:00:00 | | 2003-01-21 | 33,76 | 4.723.900 | 35,90 | 33,72 | 35,14 | 00:00:00 | | 2003-01-22 | 33,85 | 4.019.200 | 34,75 | 33,70 | 33,78 | 00:00:00 | | 2003-01-23 | 34,44 | 2.410.700 | 34,89 | 33,53 | 34,26 | 00:00:00 | | 2003-01-24 | 33,92 | 3.238.300 | 34,44 | 33,68 | 34,21 | 00:00:00 | | 2003-01-27 | 33,70 | 3.800.200 | 34,81 | 33,61 | 33,61 | 00:00:00 | | 2003-01-28 | 34,21 | 3.343.100 | 34,52 | 33,60 | 34,13 | 00:00:00 | | 2003-01-29 | 33,99 | 4.799.800 | 34,09 | 32,78 | 33,27 | 00:00:00 | | 2003-01-30 | 33,01 | 3.224.200 | 34,25 | 32,95 | 33,61 | 00:00:00 | | 2003-01-31 | 33,50 | 3.333.000 | 33,86 | 32,50 | 32,52 | 00:00:00 | | 2003-02-03 | 33,50 | 1.975.200 | 33,80 | 33,15 | 33,53 | 00:00:00 | | 2003-02-04 | 33,20 | 2.504.100 | 33,38 | 32,72 | 33,37 | 00:00:00 | | 2003-02-05 | 32,90 | 3.540.300 | 34,00 | 32,66 | 33,65 | 00:00:00 | | 2003-02-06 | 32,63 | 2.877.300 | 33,37 | 32,48 | 32,70 | 00:00:00 | | 2003-02-07 | 32,41 | 2.471.700 | 33,36 | 32,27 | 33,10 | 00:00:00 | | 2003-02-10 | 32,41 | 3.274.200 | 33,02 | 31,90 | 32,40 | 00:00:00 | | 2003-02-11 | 32,81 | 2.815.900 | 33,35 | 32,34 | 32,40 | 00:00:00 | | 2003-02-12 | 32,41 | 2.265.000 | 33,21 | 32,38 | 32,75 | 00:00:00 | | 2003-02-13 | 31,70 | 4.060.700 | 32,72 | 30,83 | 32,48 | 00:00:00 | | 2003-02-14 | 32,57 | 3.715.200 | 32,60 | 31,05 | 31,92 | 00:00:00 | | 2003-02-18 | 33,99 | 3.359.300 | 34,03 | 32,63 | 32,80 | 00:00:00 | | 2003-02-19 | 33,23 | 2.291.100 | 34,00 | 32,72 | 33,82 | 00:00:00 | | 2003-02-20 | 33,36 | 2.913.700 | 33,79 | 33,21 | 33,35 | 00:00:00 | | 2003-02-21 | 34,39 | 3.458.900 | 34,69 | 33,36 | 33,72 | 00:00:00 | | 2003-02-24 | 33,44 | 2.571.600 | 34,38 | 33,44 | 34,22 | 00:00:00 | | 2003-02-25 | 33,25 | 3.038.400 | 33,46 | 32,56 | 33,18 | 00:00:00 | | 2003-02-26 | 32,52 | 2.600.000 | 33,47 | 32,47 | 33,17 | 00:00:00 | | 2003-02-27 | 33,35 | 2.503.600 | 33,50 | 32,49 | 32,64 | 00:00:00 | | 2003-02-28 | 33,04 | 2.898.800 | 33,57 | 32,83 | 33,48 | 00:00:00 | | 2003-03-03 | 32,68 | 2.892.900 | 33,63 | 32,67 | 33,26 | 00:00:00 | | 2003-03-04 | 31,80 | 2.850.100 | 32,79 | 31,67 | 32,75 | 00:00:00 | | 2003-03-05 | 31,37 | 4.003.700 | 31,84 | 31,20 | 31,66 | 00:00:00 | | 2003-03-06 | 30,90 | 4.545.200 | 31,59 | 30,38 | 31,15 | 00:00:00 | | 2003-03-07 | 31,56 | 4.018.800 | 31,88 | 30,43 | 30,45 | 00:00:00 | | 2003-03-10 | 30,30 | 3.877.500 | 31,56 | 30,22 | 31,05 | 00:00:00 | | 2003-03-11 | 30,67 | 3.388.800 | 31,16 | 30,29 | 30,50 | 00:00:00 | | 2003-03-12 | 31,37 | 3.426.900 | 31,58 | 30,18 | 30,28 | 00:00:00 | | 2003-03-13 | 33,41 | 4.210.100 | 33,45 | 31,72 | 32,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
