|
 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 | | 2005-09-26 | 40,67 | 3.475.600 | 41,75 | 40,25 | 41,05 | 00:00:00 | | 2005-09-27 | 40,44 | 1.452.100 | 40,87 | 40,09 | 40,74 | 00:00:00 | | 2005-09-28 | 39,47 | 2.392.900 | 40,54 | 39,25 | 40,42 | 00:00:00 | | 2005-09-29 | 40,11 | 1.635.600 | 40,12 | 39,23 | 39,39 | 00:00:00 | | 2005-09-30 | 40,18 | 1.831.900 | 40,19 | 39,57 | 39,99 | 00:00:00 | | 2005-10-03 | 40,28 | 2.082.500 | 40,86 | 40,15 | 40,24 | 00:00:00 | | 2005-10-04 | 40,25 | 1.610.800 | 41,10 | 40,10 | 40,50 | 00:00:00 | | 2005-10-05 | 39,09 | 2.645.000 | 40,20 | 39,09 | 40,10 | 00:00:00 | | 2005-10-06 | 38,37 | 3.520.400 | 39,49 | 37,92 | 39,08 | 00:00:00 | | 2005-10-07 | 38,62 | 2.434.600 | 39,02 | 38,20 | 38,56 | 00:00:00 | | 2005-10-10 | 38,44 | 2.045.600 | 38,68 | 38,01 | 38,58 | 00:00:00 | | 2005-10-11 | 38,19 | 2.863.800 | 39,19 | 38,08 | 38,55 | 00:00:00 | | 2005-10-12 | 37,28 | 3.616.500 | 38,10 | 37,02 | 37,71 | 00:00:00 | | 2005-10-13 | 37,17 | 2.186.000 | 37,45 | 37,01 | 37,11 | 00:00:00 | | 2005-10-14 | 37,80 | 2.662.400 | 38,10 | 37,13 | 37,31 | 00:00:00 | | 2005-10-17 | 37,77 | 2.018.000 | 38,10 | 37,29 | 38,03 | 00:00:00 | | 2005-10-18 | 37,01 | 1.421.000 | 37,84 | 37,00 | 37,55 | 00:00:00 | | 2005-10-19 | 38,57 | 3.026.000 | 38,57 | 36,62 | 36,83 | 00:00:00 | | 2005-10-20 | 38,49 | 2.787.300 | 39,44 | 38,13 | 38,87 | 00:00:00 | | 2005-10-21 | 38,97 | 3.399.000 | 39,68 | 38,57 | 39,02 | 00:00:00 | | 2005-10-24 | 39,92 | 2.559.400 | 40,00 | 39,31 | 39,43 | 00:00:00 | | 2005-10-25 | 39,89 | 2.151.000 | 40,00 | 39,37 | 39,93 | 00:00:00 | | 2005-10-26 | 39,18 | 2.434.700 | 39,98 | 39,09 | 39,67 | 00:00:00 | | 2005-10-27 | 38,20 | 2.446.900 | 39,63 | 38,06 | 39,48 | 00:00:00 | | 2005-10-28 | 39,52 | 3.011.000 | 39,97 | 38,78 | 38,98 | 00:00:00 | | 2005-10-31 | 40,60 | 3.432.500 | 40,85 | 39,48 | 39,59 | 00:00:00 | | 2005-11-01 | 40,76 | 2.295.100 | 41,01 | 40,18 | 40,79 | 00:00:00 | | 2005-11-02 | 41,59 | 2.107.900 | 41,74 | 40,57 | 40,95 | 00:00:00 | | 2005-11-03 | 41,46 | 2.662.400 | 42,25 | 41,20 | 42,16 | 00:00:00 | | 2005-11-04 | 41,94 | 1.929.000 | 42,25 | 41,29 | 41,45 | 00:00:00 | | 2005-11-07 | 42,46 | 1.493.400 | 42,53 | 41,90 | 42,15 | 00:00:00 | | 2005-11-08 | 41,93 | 1.398.100 | 42,46 | 41,86 | 42,39 | 00:00:00 | | 2005-11-09 | 41,32 | 2.011.700 | 42,00 | 41,25 | 41,90 | 00:00:00 | | 2005-11-10 | 42,27 | 1.773.600 | 42,34 | 41,00 | 41,33 | 00:00:00 | | 2005-11-11 | 41,75 | 1.412.100 | 42,48 | 41,54 | 42,48 | 00:00:00 | | 2005-11-14 | 42,05 | 1.422.100 | 42,22 | 41,75 | 42,08 | 00:00:00 | | 2005-11-15 | 41,41 | 1.189.200 | 42,00 | 41,17 | 42,00 | 00:00:00 | | 2005-11-16 | 41,04 | 1.723.500 | 41,64 | 41,00 | 41,54 | 00:00:00 | | 2005-11-17 | 42,07 | 1.636.800 | 42,07 | 41,16 | 41,46 | 00:00:00 | | 2005-11-18 | 42,31 | 1.850.600 | 42,60 | 41,79 | 42,60 | 00:00:00 | | 2005-11-21 | 42,62 | 1.390.300 | 42,77 | 42,25 | 42,39 | 00:00:00 | | 2005-11-22 | 43,06 | 1.546.000 | 43,28 | 42,45 | 42,74 | 00:00:00 | | 2005-11-23 | 43,08 | 837.900 | 43,42 | 42,86 | 43,10 | 00:00:00 | | 2005-11-25 | 43,18 | 376.300 | 43,26 | 42,65 | 43,23 | 00:00:00 | | 2005-11-28 | 42,44 | 1.353.900 | 43,37 | 42,18 | 43,19 | 00:00:00 | | 2005-11-29 | 42,49 | 1.095.600 | 43,20 | 42,26 | 42,99 | 00:00:00 | | 2005-11-30 | 42,60 | 1.397.600 | 42,99 | 42,36 | 42,43 | 00:00:00 | | 2005-12-01 | 43,33 | 1.547.700 | 43,50 | 42,58 | 42,89 | 00:00:00 | | 2005-12-02 | 43,23 | 1.121.800 | 43,85 | 43,00 | 43,09 | 00:00:00 | | 2005-12-05 | 43,26 | 1.910.800 | 43,37 | 42,18 | 43,28 | 00:00:00 | | 2005-12-06 | 43,24 | 1.737.100 | 44,10 | 43,22 | 43,23 | 00:00:00 | | 2005-12-07 | 43,03 | 1.154.100 | 43,45 | 42,80 | 43,45 | 00:00:00 | | 2005-12-08 | 42,30 | 1.783.100 | 43,34 | 42,11 | 43,33 | 00:00:00 | | 2005-12-09 | 41,99 | 2.074.100 | 42,80 | 41,70 | 42,46 | 00:00:00 | | 2005-12-12 | 41,97 | 1.274.300 | 42,39 | 41,61 | 42,10 | 00:00:00 | | 2005-12-13 | 42,16 | 1.523.200 | 42,50 | 41,54 | 42,01 | 00:00:00 | | 2005-12-14 | 42,17 | 1.710.900 | 42,79 | 42,08 | 42,16 | 00:00:00 | | 2005-12-15 | 42,58 | 1.418.900 | 42,79 | 41,48 | 42,39 | 00:00:00 | | 2005-12-16 | 41,97 | 3.941.100 | 42,90 | 41,96 | 42,63 | 00:00:00 | | 2005-12-19 | 41,17 | 1.865.900 | 42,74 | 41,10 | 42,49 | 00:00:00 | | 2005-12-20 | 40,82 | 2.879.500 | 41,24 | 40,35 | 41,07 | 00:00:00 | | 2005-12-21 | 41,24 | 4.295.200 | 41,98 | 40,70 | 41,19 | 00:00:00 | | 2005-12-22 | 36,27 | 29.233.400 | 37,00 | 35,91 | 36,95 | 00:00:00 | | 2005-12-23 | 36,54 | 10.509.200 | 36,91 | 36,41 | 36,64 | 00:00:00 | | 2005-12-27 | 36,72 | 7.614.300 | 37,03 | 36,60 | 36,79 | 00:00:00 | | 2005-12-28 | 36,76 | 4.612.300 | 37,14 | 36,75 | 36,96 | 00:00:00 | | 2005-12-29 | 36,50 | 4.026.300 | 36,90 | 36,34 | 36,82 | 00:00:00 | | 2005-12-30 | 36,15 | 3.476.700 | 36,63 | 36,14 | 36,27 | 00:00:00 | | 2006-01-03 | 36,40 | 6.375.300 | 36,75 | 35,55 | 36,40 | 00:00:00 | | 2006-01-04 | 36,42 | 4.103.200 | 36,80 | 36,24 | 36,61 | 00:00:00 | | 2006-01-05 | 35,56 | 6.272.100 | 36,57 | 35,38 | 36,49 | 00:00:00 | | 2006-01-06 | 35,73 | 7.902.300 | 36,03 | 34,85 | 35,97 | 00:00:00 | | 2006-01-09 | 35,90 | 5.330.500 | 35,99 | 35,45 | 35,56 | 00:00:00 | | 2006-01-10 | 35,65 | 3.948.700 | 35,92 | 35,48 | 35,89 | 00:00:00 | | 2006-01-11 | 36,31 | 4.732.500 | 36,33 | 35,32 | 35,61 | 00:00:00 | | 2006-01-12 | 37,10 | 6.764.000 | 37,90 | 36,95 | 37,80 | 00:00:00 | | 2006-01-13 | 37,29 | 2.754.100 | 37,53 | 37,08 | 37,12 | 00:00:00 | | 2006-01-17 | 37,11 | 2.629.600 | 37,39 | 36,96 | 37,21 | 00:00:00 | | 2006-01-18 | 37,10 | 2.983.100 | 37,51 | 36,86 | 36,90 | 00:00:00 | | 2006-01-19 | 36,67 | 2.809.900 | 37,11 | 36,50 | 37,02 | 00:00:00 | | 2006-01-20 | 35,97 | 3.378.400 | 36,67 | 35,92 | 36,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
