|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 33,41 | 4.210.100 | 33,45 | 31,72 | 32,20 | 00:00:00 | | 2003-03-14 | 33,81 | 3.480.000 | 34,26 | 33,36 | 33,55 | 00:00:00 | | 2003-03-17 | 35,58 | 5.546.800 | 35,70 | 33,00 | 33,60 | 00:00:00 | | 2003-03-18 | 35,38 | 3.405.700 | 35,39 | 34,62 | 35,08 | 00:00:00 | | 2003-03-19 | 35,89 | 3.276.300 | 36,00 | 35,21 | 35,42 | 00:00:00 | | 2003-03-20 | 35,82 | 3.983.300 | 36,35 | 34,78 | 35,52 | 00:00:00 | | 2003-03-21 | 37,02 | 3.899.200 | 37,03 | 35,87 | 36,41 | 00:00:00 | | 2003-03-24 | 35,31 | 4.088.900 | 36,12 | 35,22 | 36,04 | 00:00:00 | | 2003-03-25 | 36,25 | 3.457.300 | 36,65 | 35,35 | 35,50 | 00:00:00 | | 2003-03-26 | 36,51 | 2.874.500 | 36,63 | 35,80 | 36,19 | 00:00:00 | | 2003-03-27 | 35,78 | 3.031.400 | 36,30 | 35,55 | 36,17 | 00:00:00 | | 2003-03-28 | 34,92 | 2.996.700 | 35,70 | 34,89 | 35,65 | 00:00:00 | | 2003-03-31 | 34,54 | 3.389.900 | 35,05 | 34,03 | 34,34 | 00:00:00 | | 2003-04-01 | 34,23 | 4.002.000 | 36,41 | 33,88 | 34,61 | 00:00:00 | | 2003-04-02 | 35,48 | 4.068.400 | 35,55 | 34,67 | 34,80 | 00:00:00 | | 2003-04-03 | 36,25 | 6.814.500 | 36,78 | 35,75 | 36,43 | 00:00:00 | | 2003-04-04 | 36,35 | 2.907.600 | 36,70 | 35,90 | 36,50 | 00:00:00 | | 2003-04-07 | 36,45 | 3.949.000 | 37,81 | 36,37 | 37,00 | 00:00:00 | | 2003-04-08 | 37,18 | 4.182.700 | 37,39 | 36,37 | 36,45 | 00:00:00 | | 2003-04-09 | 36,47 | 3.188.000 | 37,32 | 36,40 | 37,18 | 00:00:00 | | 2003-04-10 | 37,13 | 3.023.300 | 37,28 | 36,22 | 36,27 | 00:00:00 | | 2003-04-11 | 37,46 | 3.767.800 | 37,97 | 36,63 | 37,43 | 00:00:00 | | 2003-04-14 | 38,55 | 4.113.100 | 38,70 | 37,39 | 37,40 | 00:00:00 | | 2003-04-15 | 39,13 | 4.958.500 | 39,37 | 38,30 | 38,60 | 00:00:00 | | 2003-04-16 | 38,20 | 3.722.500 | 39,39 | 38,05 | 39,34 | 00:00:00 | | 2003-04-17 | 39,52 | 3.952.300 | 39,73 | 38,08 | 38,11 | 00:00:00 | | 2003-04-21 | 39,32 | 2.534.200 | 39,71 | 38,66 | 39,65 | 00:00:00 | | 2003-04-22 | 39,12 | 4.456.500 | 39,32 | 38,40 | 39,13 | 00:00:00 | | 2003-04-23 | 38,77 | 4.047.300 | 39,42 | 38,13 | 39,01 | 00:00:00 | | 2003-04-24 | 38,72 | 2.317.500 | 38,96 | 38,36 | 38,58 | 00:00:00 | | 2003-04-25 | 37,92 | 2.352.600 | 38,64 | 37,80 | 38,55 | 00:00:00 | | 2003-04-28 | 39,05 | 3.785.200 | 39,40 | 38,13 | 38,22 | 00:00:00 | | 2003-04-29 | 40,02 | 4.658.400 | 40,27 | 39,42 | 39,50 | 00:00:00 | | 2003-04-30 | 39,47 | 4.172.200 | 40,06 | 39,25 | 39,98 | 00:00:00 | | 2003-05-01 | 38,89 | 3.054.400 | 39,38 | 38,43 | 39,30 | 00:00:00 | | 2003-05-02 | 39,95 | 3.059.400 | 40,02 | 38,60 | 38,93 | 00:00:00 | | 2003-05-05 | 39,53 | 2.819.700 | 40,29 | 39,40 | 40,09 | 00:00:00 | | 2003-05-06 | 40,61 | 3.757.800 | 41,03 | 39,38 | 39,57 | 00:00:00 | | 2003-05-07 | 39,98 | 3.231.300 | 40,77 | 39,94 | 40,70 | 00:00:00 | | 2003-05-08 | 39,61 | 2.327.900 | 40,53 | 39,37 | 39,64 | 00:00:00 | | 2003-05-09 | 40,15 | 2.019.600 | 40,41 | 39,52 | 39,94 | 00:00:00 | | 2003-05-12 | 41,32 | 3.332.200 | 41,70 | 39,60 | 40,26 | 00:00:00 | | 2003-05-13 | 41,17 | 2.509.600 | 41,72 | 40,79 | 41,13 | 00:00:00 | | 2003-05-14 | 40,49 | 2.348.700 | 41,29 | 40,31 | 41,14 | 00:00:00 | | 2003-05-15 | 40,50 | 2.635.100 | 41,09 | 40,21 | 40,81 | 00:00:00 | | 2003-05-16 | 39,99 | 2.153.500 | 40,68 | 39,69 | 40,48 | 00:00:00 | | 2003-05-19 | 38,36 | 3.406.900 | 39,70 | 38,36 | 39,64 | 00:00:00 | | 2003-05-20 | 38,20 | 2.743.400 | 39,11 | 38,20 | 38,83 | 00:00:00 | | 2003-05-21 | 38,89 | 2.494.700 | 39,10 | 38,13 | 38,18 | 00:00:00 | | 2003-05-22 | 40,27 | 3.366.400 | 40,52 | 39,00 | 39,23 | 00:00:00 | | 2003-05-23 | 39,46 | 2.462.600 | 40,07 | 39,31 | 40,07 | 00:00:00 | | 2003-05-27 | 40,70 | 2.545.800 | 40,80 | 38,92 | 39,85 | 00:00:00 | | 2003-05-28 | 40,80 | 2.084.700 | 41,56 | 40,29 | 40,98 | 00:00:00 | | 2003-05-29 | 40,56 | 2.328.600 | 41,75 | 40,48 | 41,13 | 00:00:00 | | 2003-05-30 | 41,79 | 3.133.100 | 42,28 | 40,49 | 40,90 | 00:00:00 | | 2003-06-02 | 41,42 | 2.995.700 | 42,75 | 41,12 | 42,14 | 00:00:00 | | 2003-06-03 | 42,00 | 3.126.600 | 42,04 | 40,88 | 40,96 | 00:00:00 | | 2003-06-04 | 42,96 | 2.305.100 | 43,02 | 41,65 | 41,90 | 00:00:00 | | 2003-06-05 | 43,80 | 3.370.100 | 43,89 | 42,33 | 42,69 | 00:00:00 | | 2003-06-06 | 42,89 | 3.893.800 | 45,00 | 42,65 | 44,17 | 00:00:00 | | 2003-06-09 | 42,20 | 2.546.500 | 42,91 | 42,00 | 42,75 | 00:00:00 | | 2003-06-10 | 42,65 | 2.301.300 | 42,94 | 41,87 | 42,78 | 00:00:00 | | 2003-06-11 | 43,55 | 2.419.100 | 43,57 | 42,05 | 42,59 | 00:00:00 | | 2003-06-12 | 43,42 | 1.718.400 | 43,60 | 42,65 | 43,57 | 00:00:00 | | 2003-06-13 | 42,68 | 2.525.500 | 43,87 | 42,39 | 43,72 | 00:00:00 | | 2003-06-16 | 42,99 | 3.927.700 | 43,08 | 42,00 | 42,84 | 00:00:00 | | 2003-06-17 | 42,05 | 3.469.000 | 43,01 | 41,85 | 43,01 | 00:00:00 | | 2003-06-18 | 42,43 | 3.004.400 | 43,00 | 42,01 | 42,27 | 00:00:00 | | 2003-06-19 | 40,57 | 11.009.100 | 41,24 | 39,50 | 41,24 | 00:00:00 | | 2003-06-20 | 39,15 | 12.798.900 | 40,90 | 38,50 | 40,47 | 00:00:00 | | 2003-06-23 | 39,44 | 4.781.200 | 39,50 | 38,67 | 39,20 | 00:00:00 | | 2003-06-24 | 39,50 | 4.497.300 | 40,38 | 39,25 | 39,75 | 00:00:00 | | 2003-06-25 | 39,61 | 6.125.500 | 40,75 | 39,03 | 39,36 | 00:00:00 | | 2003-06-26 | 40,03 | 3.563.700 | 40,67 | 39,07 | 39,97 | 00:00:00 | | 2003-06-27 | 39,07 | 4.228.200 | 39,90 | 38,99 | 39,90 | 00:00:00 | | 2003-06-30 | 38,82 | 3.652.000 | 39,50 | 38,79 | 39,23 | 00:00:00 | | 2003-07-01 | 38,43 | 5.015.200 | 38,69 | 37,56 | 38,66 | 00:00:00 | | 2003-07-02 | 39,14 | 4.199.500 | 39,31 | 38,19 | 38,59 | 00:00:00 | | 2003-07-03 | 38,59 | 2.209.100 | 39,29 | 38,48 | 38,60 | 00:00:00 | | 2003-07-07 | 39,39 | 2.957.700 | 39,62 | 38,66 | 38,91 | 00:00:00 | | 2003-07-08 | 40,03 | 3.027.400 | 40,15 | 39,07 | 39,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
