|
 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 | | 2004-06-21 | 36,69 | 2.301.300 | 36,97 | 36,39 | 36,41 | 00:00:00 | | 2004-06-22 | 37,06 | 3.689.200 | 37,19 | 36,47 | 36,79 | 00:00:00 | | 2004-06-23 | 37,63 | 4.430.400 | 37,69 | 36,62 | 36,77 | 00:00:00 | | 2004-06-24 | 37,53 | 5.129.100 | 37,90 | 36,75 | 36,92 | 00:00:00 | | 2004-06-25 | 39,75 | 5.772.200 | 39,77 | 37,52 | 37,52 | 00:00:00 | | 2004-06-28 | 39,04 | 4.462.200 | 39,43 | 38,72 | 38,94 | 00:00:00 | | 2004-06-29 | 38,36 | 3.865.100 | 39,12 | 38,15 | 38,74 | 00:00:00 | | 2004-06-30 | 38,45 | 2.420.300 | 38,65 | 37,94 | 38,39 | 00:00:00 | | 2004-07-01 | 37,85 | 4.525.100 | 38,89 | 37,61 | 38,60 | 00:00:00 | | 2004-07-02 | 38,35 | 2.093.400 | 38,80 | 37,80 | 37,95 | 00:00:00 | | 2004-07-06 | 37,60 | 2.584.100 | 38,65 | 37,60 | 38,55 | 00:00:00 | | 2004-07-07 | 37,93 | 2.711.800 | 38,25 | 37,69 | 37,87 | 00:00:00 | | 2004-07-08 | 37,17 | 2.418.500 | 38,14 | 37,07 | 38,11 | 00:00:00 | | 2004-07-09 | 36,68 | 2.570.300 | 37,42 | 36,54 | 37,34 | 00:00:00 | | 2004-07-12 | 36,82 | 1.695.500 | 37,10 | 36,32 | 36,94 | 00:00:00 | | 2004-07-13 | 36,73 | 1.638.000 | 37,26 | 36,71 | 36,99 | 00:00:00 | | 2004-07-14 | 36,07 | 3.051.100 | 36,81 | 35,93 | 36,37 | 00:00:00 | | 2004-07-15 | 35,31 | 3.995.700 | 36,26 | 35,25 | 36,11 | 00:00:00 | | 2004-07-16 | 35,15 | 3.258.200 | 35,69 | 34,86 | 35,46 | 00:00:00 | | 2004-07-19 | 35,55 | 4.125.100 | 35,80 | 35,25 | 35,48 | 00:00:00 | | 2004-07-20 | 35,70 | 2.988.300 | 35,83 | 35,26 | 35,62 | 00:00:00 | | 2004-07-21 | 35,66 | 2.379.000 | 36,04 | 35,40 | 35,69 | 00:00:00 | | 2004-07-22 | 35,32 | 2.805.900 | 35,97 | 34,55 | 35,81 | 00:00:00 | | 2004-07-23 | 34,89 | 1.879.700 | 35,50 | 34,50 | 35,14 | 00:00:00 | | 2004-07-26 | 35,15 | 2.371.800 | 35,27 | 34,70 | 35,04 | 00:00:00 | | 2004-07-27 | 36,05 | 2.569.400 | 36,25 | 35,25 | 35,26 | 00:00:00 | | 2004-07-28 | 35,54 | 2.557.800 | 36,02 | 34,76 | 35,75 | 00:00:00 | | 2004-07-29 | 36,05 | 1.862.400 | 36,19 | 35,40 | 35,66 | 00:00:00 | | 2004-07-30 | 35,39 | 1.815.100 | 36,11 | 35,20 | 36,06 | 00:00:00 | | 2004-08-02 | 35,19 | 2.520.900 | 35,56 | 35,07 | 35,37 | 00:00:00 | | 2004-08-03 | 35,01 | 2.195.600 | 35,63 | 34,90 | 35,57 | 00:00:00 | | 2004-08-04 | 35,47 | 1.616.800 | 35,61 | 34,97 | 35,19 | 00:00:00 | | 2004-08-05 | 34,86 | 2.620.000 | 35,53 | 34,62 | 35,45 | 00:00:00 | | 2004-08-06 | 33,89 | 2.233.200 | 34,85 | 33,88 | 34,82 | 00:00:00 | | 2004-08-09 | 34,78 | 2.726.300 | 34,88 | 33,92 | 34,00 | 00:00:00 | | 2004-08-10 | 35,36 | 2.453.200 | 35,45 | 34,55 | 34,97 | 00:00:00 | | 2004-08-11 | 34,79 | 2.074.300 | 35,24 | 34,44 | 35,18 | 00:00:00 | | 2004-08-12 | 34,41 | 2.897.800 | 34,73 | 34,10 | 34,63 | 00:00:00 | | 2004-08-13 | 34,56 | 2.085.700 | 34,86 | 34,40 | 34,40 | 00:00:00 | | 2004-08-16 | 34,91 | 2.299.800 | 35,10 | 34,75 | 34,83 | 00:00:00 | | 2004-08-17 | 35,85 | 4.934.700 | 35,92 | 34,97 | 35,07 | 00:00:00 | | 2004-08-18 | 35,97 | 2.942.100 | 36,20 | 35,40 | 35,75 | 00:00:00 | | 2004-08-19 | 35,45 | 2.470.000 | 36,03 | 35,35 | 35,72 | 00:00:00 | | 2004-08-20 | 35,84 | 2.427.200 | 36,05 | 35,12 | 35,47 | 00:00:00 | | 2004-08-23 | 35,15 | 2.172.100 | 35,90 | 35,02 | 35,80 | 00:00:00 | | 2004-08-24 | 35,59 | 1.780.400 | 35,95 | 35,37 | 35,63 | 00:00:00 | | 2004-08-25 | 37,00 | 3.689.900 | 37,20 | 35,59 | 35,72 | 00:00:00 | | 2004-08-26 | 37,31 | 2.575.400 | 37,44 | 37,00 | 37,23 | 00:00:00 | | 2004-08-27 | 37,47 | 2.021.600 | 37,53 | 37,10 | 37,41 | 00:00:00 | | 2004-08-30 | 37,31 | 1.812.500 | 37,69 | 37,12 | 37,34 | 00:00:00 | | 2004-08-31 | 37,42 | 2.248.800 | 37,53 | 36,86 | 37,30 | 00:00:00 | | 2004-09-01 | 37,36 | 2.318.900 | 37,69 | 36,70 | 37,24 | 00:00:00 | | 2004-09-02 | 38,37 | 1.668.600 | 38,48 | 37,06 | 37,39 | 00:00:00 | | 2004-09-03 | 38,00 | 1.341.700 | 38,44 | 37,92 | 38,42 | 00:00:00 | | 2004-09-07 | 37,88 | 2.081.600 | 38,43 | 37,60 | 38,25 | 00:00:00 | | 2004-09-08 | 37,83 | 1.956.200 | 38,26 | 37,72 | 38,00 | 00:00:00 | | 2004-09-09 | 37,75 | 1.994.900 | 37,90 | 37,54 | 37,88 | 00:00:00 | | 2004-09-10 | 37,64 | 1.491.500 | 37,71 | 37,34 | 37,52 | 00:00:00 | | 2004-09-13 | 38,04 | 3.026.400 | 38,19 | 37,45 | 37,83 | 00:00:00 | | 2004-09-14 | 37,78 | 1.289.800 | 38,20 | 37,64 | 38,07 | 00:00:00 | | 2004-09-15 | 37,92 | 1.734.100 | 38,15 | 37,64 | 38,11 | 00:00:00 | | 2004-09-16 | 38,75 | 1.945.700 | 38,85 | 37,85 | 38,01 | 00:00:00 | | 2004-09-17 | 39,25 | 2.285.600 | 39,36 | 38,94 | 39,24 | 00:00:00 | | 2004-09-20 | 39,18 | 2.310.400 | 39,50 | 39,12 | 39,44 | 00:00:00 | | 2004-09-21 | 39,89 | 2.728.500 | 40,00 | 39,34 | 39,34 | 00:00:00 | | 2004-09-22 | 39,58 | 3.399.100 | 39,76 | 39,18 | 39,56 | 00:00:00 | | 2004-09-23 | 37,59 | 7.940.700 | 38,65 | 37,29 | 38,09 | 00:00:00 | | 2004-09-24 | 37,47 | 2.828.700 | 37,84 | 37,44 | 37,75 | 00:00:00 | | 2004-09-27 | 37,01 | 2.897.000 | 37,41 | 36,87 | 37,27 | 00:00:00 | | 2004-09-28 | 36,72 | 2.586.000 | 37,10 | 36,59 | 37,10 | 00:00:00 | | 2004-09-29 | 37,27 | 2.947.600 | 37,27 | 36,50 | 36,67 | 00:00:00 | | 2004-09-30 | 37,11 | 3.210.600 | 37,55 | 36,94 | 37,26 | 00:00:00 | | 2004-10-01 | 38,51 | 3.197.000 | 38,51 | 37,09 | 37,40 | 00:00:00 | | 2004-10-04 | 38,70 | 2.617.200 | 39,34 | 38,41 | 38,54 | 00:00:00 | | 2004-10-05 | 38,58 | 1.782.700 | 39,06 | 38,38 | 38,51 | 00:00:00 | | 2004-10-06 | 39,11 | 1.796.800 | 39,12 | 38,21 | 38,25 | 00:00:00 | | 2004-10-07 | 38,73 | 1.638.400 | 39,22 | 38,54 | 39,22 | 00:00:00 | | 2004-10-08 | 38,83 | 1.817.400 | 39,24 | 38,63 | 38,68 | 00:00:00 | | 2004-10-11 | 39,19 | 1.465.100 | 39,28 | 38,83 | 38,96 | 00:00:00 | | 2004-10-12 | 39,25 | 1.578.000 | 39,39 | 38,76 | 39,19 | 00:00:00 | | 2004-10-13 | 39,16 | 1.794.300 | 39,74 | 38,77 | 39,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
