|
 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 | | 2003-07-08 | 40,03 | 3.027.400 | 40,15 | 39,07 | 39,27 | 00:00:00 | | 2003-07-09 | 39,72 | 2.479.500 | 40,15 | 39,56 | 39,90 | 00:00:00 | | 2003-07-10 | 39,10 | 2.612.600 | 39,60 | 38,56 | 39,44 | 00:00:00 | | 2003-07-11 | 39,75 | 2.317.400 | 40,00 | 38,99 | 39,12 | 00:00:00 | | 2003-07-14 | 39,83 | 2.667.100 | 40,74 | 39,78 | 40,20 | 00:00:00 | | 2003-07-15 | 39,16 | 2.814.800 | 40,33 | 38,98 | 40,23 | 00:00:00 | | 2003-07-16 | 38,43 | 2.310.600 | 39,41 | 38,05 | 39,30 | 00:00:00 | | 2003-07-17 | 37,60 | 3.092.100 | 38,81 | 37,35 | 38,10 | 00:00:00 | | 2003-07-18 | 38,56 | 5.538.500 | 39,05 | 37,95 | 38,45 | 00:00:00 | | 2003-07-21 | 38,47 | 2.836.300 | 38,94 | 38,05 | 38,60 | 00:00:00 | | 2003-07-22 | 37,71 | 3.883.400 | 38,85 | 37,61 | 38,66 | 00:00:00 | | 2003-07-23 | 37,10 | 4.711.800 | 38,00 | 36,38 | 37,99 | 00:00:00 | | 2003-07-24 | 38,06 | 4.398.700 | 39,23 | 37,84 | 38,09 | 00:00:00 | | 2003-07-25 | 39,10 | 3.726.900 | 39,15 | 38,00 | 38,05 | 00:00:00 | | 2003-07-28 | 39,00 | 2.366.500 | 39,44 | 38,80 | 38,84 | 00:00:00 | | 2003-07-29 | 38,83 | 3.438.700 | 39,37 | 38,00 | 39,05 | 00:00:00 | | 2003-07-30 | 38,52 | 4.020.300 | 38,95 | 38,12 | 38,67 | 00:00:00 | | 2003-07-31 | 38,83 | 4.208.800 | 39,25 | 38,12 | 38,51 | 00:00:00 | | 2003-08-01 | 38,28 | 3.299.500 | 38,66 | 37,50 | 38,31 | 00:00:00 | | 2003-08-04 | 38,85 | 3.770.400 | 39,02 | 37,75 | 38,53 | 00:00:00 | | 2003-08-05 | 37,86 | 3.188.400 | 39,02 | 37,79 | 39,02 | 00:00:00 | | 2003-08-06 | 38,33 | 3.380.500 | 38,86 | 37,60 | 38,17 | 00:00:00 | | 2003-08-07 | 39,30 | 5.422.100 | 40,00 | 38,50 | 38,63 | 00:00:00 | | 2003-08-08 | 39,85 | 3.024.800 | 40,00 | 39,51 | 39,73 | 00:00:00 | | 2003-08-11 | 39,38 | 2.313.900 | 39,85 | 38,94 | 39,75 | 00:00:00 | | 2003-08-12 | 39,39 | 3.399.800 | 39,50 | 38,95 | 39,50 | 00:00:00 | | 2003-08-13 | 39,69 | 2.775.500 | 40,12 | 39,55 | 39,97 | 00:00:00 | | 2003-08-14 | 40,48 | 2.777.100 | 40,83 | 39,70 | 39,76 | 00:00:00 | | 2003-08-15 | 40,53 | 1.006.100 | 41,10 | 40,11 | 40,49 | 00:00:00 | | 2003-08-18 | 41,40 | 1.959.400 | 41,60 | 40,52 | 40,67 | 00:00:00 | | 2003-08-19 | 41,11 | 2.456.600 | 41,82 | 40,90 | 41,52 | 00:00:00 | | 2003-08-20 | 42,00 | 3.307.900 | 42,24 | 40,90 | 41,07 | 00:00:00 | | 2003-08-21 | 42,55 | 2.540.700 | 42,65 | 41,94 | 42,30 | 00:00:00 | | 2003-08-22 | 42,59 | 3.065.100 | 43,58 | 42,37 | 42,95 | 00:00:00 | | 2003-08-25 | 42,53 | 2.075.500 | 42,79 | 41,90 | 42,15 | 00:00:00 | | 2003-08-26 | 42,29 | 2.949.800 | 42,53 | 41,22 | 42,23 | 00:00:00 | | 2003-08-27 | 42,66 | 2.205.800 | 42,92 | 42,11 | 42,22 | 00:00:00 | | 2003-08-28 | 43,36 | 2.263.000 | 43,38 | 42,47 | 42,85 | 00:00:00 | | 2003-08-29 | 43,13 | 2.190.300 | 43,18 | 42,31 | 43,07 | 00:00:00 | | 2003-09-02 | 43,08 | 2.664.800 | 43,43 | 42,33 | 42,94 | 00:00:00 | | 2003-09-03 | 42,75 | 4.022.000 | 43,72 | 42,62 | 43,28 | 00:00:00 | | 2003-09-04 | 41,97 | 3.357.100 | 42,55 | 41,73 | 42,26 | 00:00:00 | | 2003-09-05 | 40,88 | 3.392.300 | 41,70 | 40,79 | 41,67 | 00:00:00 | | 2003-09-08 | 41,35 | 2.688.400 | 41,59 | 40,77 | 41,13 | 00:00:00 | | 2003-09-09 | 40,51 | 2.232.600 | 41,00 | 40,33 | 40,94 | 00:00:00 | | 2003-09-10 | 40,12 | 2.212.800 | 40,99 | 40,11 | 40,27 | 00:00:00 | | 2003-09-11 | 40,68 | 2.948.200 | 41,06 | 40,30 | 40,30 | 00:00:00 | | 2003-09-12 | 40,62 | 2.128.500 | 40,86 | 39,69 | 40,52 | 00:00:00 | | 2003-09-15 | 41,00 | 2.392.500 | 41,25 | 40,57 | 40,75 | 00:00:00 | | 2003-09-16 | 41,38 | 2.283.900 | 41,57 | 40,69 | 40,97 | 00:00:00 | | 2003-09-17 | 41,10 | 1.660.900 | 41,70 | 40,61 | 41,50 | 00:00:00 | | 2003-09-18 | 41,33 | 1.746.900 | 41,70 | 40,25 | 40,25 | 00:00:00 | | 2003-09-19 | 41,43 | 1.879.200 | 42,02 | 40,45 | 41,36 | 00:00:00 | | 2003-09-22 | 40,43 | 2.433.600 | 41,48 | 40,00 | 41,00 | 00:00:00 | | 2003-09-23 | 40,19 | 2.857.100 | 40,72 | 39,77 | 40,69 | 00:00:00 | | 2003-09-24 | 39,42 | 3.507.700 | 40,39 | 39,35 | 39,81 | 00:00:00 | | 2003-09-25 | 39,72 | 7.245.700 | 41,50 | 39,60 | 40,60 | 00:00:00 | | 2003-09-26 | 38,81 | 4.731.300 | 40,11 | 38,80 | 39,72 | 00:00:00 | | 2003-09-29 | 38,80 | 3.316.100 | 39,40 | 38,49 | 39,40 | 00:00:00 | | 2003-09-30 | 38,27 | 3.859.100 | 38,86 | 37,77 | 38,54 | 00:00:00 | | 2003-10-01 | 40,18 | 3.157.200 | 40,33 | 38,30 | 38,54 | 00:00:00 | | 2003-10-02 | 39,77 | 2.695.800 | 40,01 | 39,25 | 40,00 | 00:00:00 | | 2003-10-03 | 40,46 | 2.423.400 | 41,00 | 39,98 | 41,00 | 00:00:00 | | 2003-10-06 | 40,79 | 1.424.800 | 40,94 | 40,22 | 40,32 | 00:00:00 | | 2003-10-07 | 41,09 | 1.901.500 | 41,12 | 40,09 | 40,63 | 00:00:00 | | 2003-10-08 | 40,06 | 2.015.100 | 41,31 | 39,81 | 41,25 | 00:00:00 | | 2003-10-09 | 40,29 | 2.436.800 | 40,91 | 39,85 | 40,67 | 00:00:00 | | 2003-10-10 | 40,26 | 1.874.900 | 40,69 | 40,05 | 40,07 | 00:00:00 | | 2003-10-13 | 40,80 | 1.524.800 | 41,15 | 40,23 | 40,35 | 00:00:00 | | 2003-10-14 | 41,60 | 1.925.600 | 41,60 | 40,67 | 40,68 | 00:00:00 | | 2003-10-15 | 41,07 | 2.021.400 | 41,90 | 40,75 | 41,78 | 00:00:00 | | 2003-10-16 | 41,45 | 2.284.900 | 41,72 | 40,92 | 40,95 | 00:00:00 | | 2003-10-17 | 40,75 | 1.884.300 | 41,95 | 40,58 | 41,74 | 00:00:00 | | 2003-10-20 | 41,12 | 1.575.900 | 41,43 | 40,54 | 40,72 | 00:00:00 | | 2003-10-21 | 40,81 | 1.493.600 | 41,41 | 40,53 | 41,12 | 00:00:00 | | 2003-10-22 | 40,35 | 1.972.600 | 40,60 | 40,00 | 40,42 | 00:00:00 | | 2003-10-23 | 40,71 | 1.905.300 | 41,17 | 40,28 | 40,37 | 00:00:00 | | 2003-10-24 | 41,28 | 2.444.100 | 41,35 | 40,35 | 40,48 | 00:00:00 | | 2003-10-27 | 41,45 | 2.140.600 | 41,99 | 41,02 | 41,21 | 00:00:00 | | 2003-10-28 | 42,91 | 6.420.400 | 43,00 | 41,25 | 41,48 | 00:00:00 | | 2003-10-29 | 42,77 | 3.036.000 | 43,27 | 42,45 | 43,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
