|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 41,38 | 1.890.000 | 41,42 | 40,75 | 40,84 | 00:00:00 | | 2005-06-03 | 41,14 | 1.905.100 | 41,76 | 41,06 | 41,39 | 00:00:00 | | 2005-06-06 | 41,63 | 1.938.400 | 41,66 | 41,10 | 41,16 | 00:00:00 | | 2005-06-07 | 41,35 | 2.129.400 | 42,25 | 41,32 | 41,62 | 00:00:00 | | 2005-06-08 | 41,25 | 2.172.900 | 41,82 | 41,25 | 41,49 | 00:00:00 | | 2005-06-09 | 41,74 | 1.789.600 | 42,08 | 40,98 | 41,32 | 00:00:00 | | 2005-06-10 | 41,22 | 1.588.100 | 41,79 | 41,07 | 41,48 | 00:00:00 | | 2005-06-13 | 41,76 | 1.511.600 | 41,97 | 41,10 | 41,25 | 00:00:00 | | 2005-06-14 | 41,22 | 2.531.600 | 41,75 | 41,01 | 41,55 | 00:00:00 | | 2005-06-15 | 41,99 | 2.951.200 | 42,00 | 41,25 | 41,50 | 00:00:00 | | 2005-06-16 | 43,92 | 5.537.300 | 44,01 | 43,02 | 43,21 | 00:00:00 | | 2005-06-17 | 43,42 | 4.845.300 | 44,44 | 42,97 | 44,10 | 00:00:00 | | 2005-06-20 | 44,11 | 3.044.600 | 44,32 | 43,15 | 43,15 | 00:00:00 | | 2005-06-21 | 43,87 | 2.471.000 | 44,32 | 43,67 | 43,98 | 00:00:00 | | 2005-06-22 | 44,37 | 5.801.100 | 44,92 | 43,95 | 44,40 | 00:00:00 | | 2005-06-23 | 41,96 | 7.616.200 | 43,42 | 41,77 | 43,12 | 00:00:00 | | 2005-06-24 | 41,24 | 3.053.000 | 42,21 | 40,80 | 42,21 | 00:00:00 | | 2005-06-27 | 41,43 | 2.396.500 | 41,63 | 41,00 | 41,07 | 00:00:00 | | 2005-06-28 | 42,41 | 3.152.600 | 42,63 | 41,43 | 41,62 | 00:00:00 | | 2005-06-29 | 42,24 | 1.677.600 | 42,76 | 41,75 | 42,76 | 00:00:00 | | 2005-06-30 | 41,78 | 1.694.400 | 42,65 | 41,78 | 42,01 | 00:00:00 | | 2005-07-01 | 41,41 | 1.894.800 | 41,99 | 41,38 | 41,95 | 00:00:00 | | 2005-07-05 | 42,86 | 3.668.900 | 43,00 | 41,20 | 41,50 | 00:00:00 | | 2005-07-06 | 42,59 | 3.327.100 | 42,86 | 42,25 | 42,73 | 00:00:00 | | 2005-07-07 | 42,79 | 2.617.900 | 43,15 | 41,82 | 42,02 | 00:00:00 | | 2005-07-08 | 43,50 | 1.840.900 | 43,50 | 42,49 | 42,69 | 00:00:00 | | 2005-07-11 | 43,92 | 1.665.700 | 44,23 | 43,23 | 43,79 | 00:00:00 | | 2005-07-12 | 44,10 | 1.351.700 | 44,18 | 43,67 | 43,69 | 00:00:00 | | 2005-07-13 | 43,89 | 2.285.300 | 44,22 | 43,48 | 44,20 | 00:00:00 | | 2005-07-14 | 44,62 | 2.409.000 | 44,73 | 43,73 | 44,05 | 00:00:00 | | 2005-07-15 | 45,00 | 2.347.800 | 45,20 | 44,48 | 44,75 | 00:00:00 | | 2005-07-18 | 44,83 | 2.383.700 | 45,07 | 44,73 | 44,94 | 00:00:00 | | 2005-07-19 | 45,28 | 2.699.700 | 45,65 | 44,95 | 45,06 | 00:00:00 | | 2005-07-20 | 45,55 | 1.713.200 | 45,74 | 44,80 | 45,18 | 00:00:00 | | 2005-07-21 | 45,33 | 2.371.200 | 45,79 | 44,89 | 45,29 | 00:00:00 | | 2005-07-22 | 46,00 | 2.147.700 | 46,28 | 45,40 | 45,47 | 00:00:00 | | 2005-07-25 | 46,14 | 2.208.100 | 46,38 | 45,78 | 46,27 | 00:00:00 | | 2005-07-26 | 46,37 | 2.166.700 | 46,69 | 45,66 | 46,26 | 00:00:00 | | 2005-07-27 | 46,45 | 2.124.900 | 46,74 | 45,74 | 46,34 | 00:00:00 | | 2005-07-28 | 46,84 | 1.839.000 | 46,98 | 46,04 | 46,46 | 00:00:00 | | 2005-07-29 | 45,90 | 2.377.200 | 46,99 | 45,77 | 46,97 | 00:00:00 | | 2005-08-01 | 45,60 | 2.040.600 | 46,40 | 45,15 | 46,37 | 00:00:00 | | 2005-08-02 | 46,03 | 1.377.200 | 46,47 | 45,45 | 45,70 | 00:00:00 | | 2005-08-03 | 45,15 | 2.710.000 | 45,91 | 44,95 | 45,78 | 00:00:00 | | 2005-08-04 | 43,75 | 4.729.200 | 44,57 | 43,37 | 44,54 | 00:00:00 | | 2005-08-05 | 43,87 | 1.572.900 | 43,99 | 43,39 | 43,92 | 00:00:00 | | 2005-08-08 | 43,41 | 1.378.000 | 43,99 | 43,32 | 43,87 | 00:00:00 | | 2005-08-09 | 43,83 | 1.677.800 | 43,97 | 43,40 | 43,71 | 00:00:00 | | 2005-08-10 | 43,64 | 1.959.300 | 44,53 | 43,58 | 44,08 | 00:00:00 | | 2005-08-11 | 44,01 | 2.077.200 | 44,23 | 43,44 | 43,58 | 00:00:00 | | 2005-08-12 | 44,33 | 1.709.000 | 44,44 | 43,72 | 43,75 | 00:00:00 | | 2005-08-15 | 43,56 | 1.704.000 | 44,10 | 43,24 | 43,57 | 00:00:00 | | 2005-08-16 | 42,28 | 2.987.600 | 43,60 | 42,24 | 43,53 | 00:00:00 | | 2005-08-17 | 42,36 | 3.305.100 | 42,55 | 41,77 | 42,10 | 00:00:00 | | 2005-08-18 | 42,40 | 2.379.300 | 42,49 | 41,90 | 42,27 | 00:00:00 | | 2005-08-19 | 42,06 | 1.932.100 | 42,80 | 41,91 | 42,00 | 00:00:00 | | 2005-08-22 | 41,83 | 1.501.300 | 42,47 | 41,66 | 42,06 | 00:00:00 | | 2005-08-23 | 42,18 | 1.835.200 | 42,31 | 41,52 | 41,55 | 00:00:00 | | 2005-08-24 | 42,26 | 2.895.600 | 43,09 | 42,07 | 42,31 | 00:00:00 | | 2005-08-25 | 42,00 | 1.932.200 | 42,52 | 41,71 | 42,30 | 00:00:00 | | 2005-08-26 | 41,27 | 2.305.800 | 42,01 | 40,84 | 42,01 | 00:00:00 | | 2005-08-29 | 40,69 | 2.156.300 | 41,29 | 40,62 | 41,29 | 00:00:00 | | 2005-08-30 | 40,03 | 2.930.700 | 40,79 | 39,89 | 40,56 | 00:00:00 | | 2005-08-31 | 40,55 | 3.090.100 | 40,66 | 39,81 | 40,05 | 00:00:00 | | 2005-09-01 | 40,42 | 3.515.500 | 40,57 | 39,97 | 40,45 | 00:00:00 | | 2005-09-02 | 39,82 | 2.065.700 | 40,60 | 39,74 | 40,52 | 00:00:00 | | 2005-09-06 | 41,22 | 2.471.800 | 41,26 | 39,74 | 39,75 | 00:00:00 | | 2005-09-07 | 41,26 | 2.340.400 | 41,34 | 40,81 | 41,14 | 00:00:00 | | 2005-09-08 | 40,50 | 2.062.900 | 41,39 | 40,35 | 41,17 | 00:00:00 | | 2005-09-09 | 40,55 | 2.115.800 | 40,85 | 40,12 | 40,50 | 00:00:00 | | 2005-09-12 | 40,88 | 1.888.900 | 40,96 | 40,21 | 40,50 | 00:00:00 | | 2005-09-13 | 40,96 | 2.646.500 | 41,15 | 40,45 | 40,88 | 00:00:00 | | 2005-09-14 | 40,11 | 1.745.300 | 41,15 | 40,05 | 41,02 | 00:00:00 | | 2005-09-15 | 39,35 | 4.017.900 | 40,74 | 39,14 | 40,15 | 00:00:00 | | 2005-09-16 | 40,05 | 4.960.700 | 40,14 | 39,36 | 39,51 | 00:00:00 | | 2005-09-19 | 39,20 | 2.431.600 | 40,10 | 38,98 | 40,02 | 00:00:00 | | 2005-09-20 | 38,70 | 2.646.700 | 40,14 | 38,55 | 39,25 | 00:00:00 | | 2005-09-21 | 37,42 | 5.412.700 | 38,83 | 37,30 | 38,83 | 00:00:00 | | 2005-09-22 | 39,70 | 8.113.900 | 39,92 | 37,63 | 38,85 | 00:00:00 | | 2005-09-23 | 40,10 | 2.833.700 | 40,73 | 39,28 | 39,83 | 00:00:00 | | 2005-09-26 | 40,67 | 3.475.600 | 41,75 | 40,25 | 41,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
