|
 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 | | 2000-04-27 | 36,94 | 1.639.600 | 39,25 | 36,94 | 39,25 | 00:00:00 | | 2000-04-28 | 36,69 | 1.865.400 | 37,12 | 35,38 | 37,12 | 00:00:00 | | 2000-05-01 | 35,69 | 1.773.200 | 36,62 | 35,44 | 36,56 | 00:00:00 | | 2000-05-02 | 35,69 | 2.063.800 | 36,50 | 35,00 | 35,75 | 00:00:00 | | 2000-05-03 | 33,56 | 4.733.600 | 35,38 | 32,06 | 35,12 | 00:00:00 | | 2000-05-04 | 35,31 | 1.448.000 | 35,62 | 32,75 | 33,31 | 00:00:00 | | 2000-05-05 | 35,31 | 973.400 | 36,13 | 33,88 | 34,00 | 00:00:00 | | 2000-05-08 | 33,62 | 998.400 | 35,62 | 33,38 | 34,94 | 00:00:00 | | 2000-05-09 | 35,44 | 722.000 | 35,44 | 32,87 | 33,98 | 00:00:00 | | 2000-05-10 | 37,63 | 2.883.200 | 39,25 | 34,88 | 34,94 | 00:00:00 | | 2000-05-11 | 39,94 | 1.576.800 | 40,12 | 37,37 | 38,11 | 00:00:00 | | 2000-05-12 | 38,94 | 975.200 | 39,88 | 37,06 | 39,88 | 00:00:00 | | 2000-05-15 | 40,44 | 1.187.600 | 40,50 | 37,25 | 38,62 | 00:00:00 | | 2000-05-16 | 39,38 | 1.206.400 | 41,75 | 38,50 | 41,12 | 00:00:00 | | 2000-05-17 | 37,31 | 792.200 | 39,00 | 36,75 | 38,94 | 00:00:00 | | 2000-05-18 | 36,62 | 764.400 | 38,25 | 36,62 | 37,44 | 00:00:00 | | 2000-05-19 | 36,00 | 721.600 | 37,00 | 35,00 | 36,25 | 00:00:00 | | 2000-05-22 | 37,44 | 739.400 | 37,50 | 34,50 | 35,69 | 00:00:00 | | 2000-05-23 | 36,25 | 686.400 | 38,00 | 36,25 | 37,69 | 00:00:00 | | 2000-05-24 | 33,75 | 1.914.400 | 36,13 | 31,94 | 36,13 | 00:00:00 | | 2000-05-25 | 33,88 | 917.600 | 35,50 | 33,50 | 34,00 | 00:00:00 | | 2000-05-26 | 33,88 | 1.140.800 | 36,50 | 33,69 | 34,25 | 00:00:00 | | 2000-05-30 | 35,44 | 997.400 | 36,62 | 34,12 | 34,50 | 00:00:00 | | 2000-05-31 | 36,81 | 1.414.800 | 37,63 | 35,75 | 36,00 | 00:00:00 | | 2000-06-01 | 37,12 | 1.156.400 | 37,44 | 35,75 | 36,56 | 00:00:00 | | 2000-06-02 | 20,03 | 20.770 | 20,05 | 18,69 | 18,75 | 00:00:00 | | 2000-06-05 | 37,69 | 661.200 | 40,00 | 37,50 | 39,81 | 00:00:00 | | 2000-06-06 | 35,56 | 1.490.800 | 37,56 | 34,88 | 37,44 | 00:00:00 | | 2000-06-07 | 34,50 | 1.968.800 | 35,75 | 33,88 | 35,72 | 00:00:00 | | 2000-06-08 | 33,06 | 1.478.400 | 34,81 | 32,88 | 34,72 | 00:00:00 | | 2000-06-09 | 17,00 | 13.706 | 17,19 | 16,81 | 17,06 | 00:00:00 | | 2000-06-12 | 32,75 | 1.152.000 | 34,06 | 31,62 | 34,00 | 00:00:00 | | 2000-06-13 | 34,56 | 1.281.000 | 34,56 | 31,88 | 31,94 | 00:00:00 | | 2000-06-14 | 33,25 | 1.062.800 | 35,00 | 33,00 | 34,75 | 00:00:00 | | 2000-06-15 | 34,75 | 1.208.000 | 35,00 | 33,00 | 33,50 | 00:00:00 | | 2000-06-16 | 35,69 | 1.493.600 | 36,69 | 35,00 | 36,62 | 00:00:00 | | 2000-06-19 | 34,00 | 1.004.000 | 35,25 | 33,75 | 34,75 | 00:00:00 | | 2000-06-20 | 34,94 | 1.209.600 | 35,00 | 33,19 | 34,12 | 00:00:00 | | 2000-06-21 | 35,69 | 2.528.400 | 36,50 | 34,88 | 34,94 | 00:00:00 | | 2000-06-22 | 32,81 | 2.711.200 | 34,38 | 32,56 | 33,44 | 00:00:00 | | 2000-06-23 | 32,94 | 974.400 | 33,38 | 32,50 | 33,06 | 00:00:00 | | 2000-06-26 | 33,00 | 1.738.600 | 34,12 | 32,81 | 32,94 | 00:00:00 | | 2000-06-27 | 35,38 | 2.560.400 | 35,69 | 32,56 | 33,06 | 00:00:00 | | 2000-06-28 | 35,88 | 1.310.800 | 36,38 | 35,06 | 35,78 | 00:00:00 | | 2000-06-29 | 34,06 | 1.456.800 | 35,81 | 34,00 | 35,81 | 00:00:00 | | 2000-06-30 | 36,25 | 1.270.800 | 37,00 | 34,25 | 34,25 | 00:00:00 | | 2000-07-03 | 35,62 | 448.600 | 36,31 | 35,25 | 36,31 | 00:00:00 | | 2000-07-05 | 34,19 | 528.200 | 36,06 | 34,00 | 35,98 | 00:00:00 | | 2000-07-06 | 36,62 | 1.606.600 | 37,38 | 34,12 | 34,25 | 00:00:00 | | 2000-07-07 | 39,00 | 2.160.800 | 39,38 | 36,75 | 36,94 | 00:00:00 | | 2000-07-10 | 40,06 | 1.573.400 | 40,88 | 38,50 | 38,50 | 00:00:00 | | 2000-07-11 | 39,25 | 1.218.800 | 40,94 | 38,75 | 40,00 | 00:00:00 | | 2000-07-12 | 40,38 | 3.267.400 | 41,38 | 39,12 | 39,50 | 00:00:00 | | 2000-07-13 | 39,56 | 892.000 | 40,00 | 38,81 | 39,34 | 00:00:00 | | 2000-07-14 | 39,69 | 778.800 | 40,50 | 39,50 | 40,34 | 00:00:00 | | 2000-07-17 | 38,31 | 588.800 | 39,81 | 38,31 | 39,81 | 00:00:00 | | 2000-07-18 | 39,44 | 953.600 | 39,75 | 38,00 | 38,34 | 00:00:00 | | 2000-07-19 | 38,94 | 588.000 | 39,75 | 38,75 | 39,69 | 00:00:00 | | 2000-07-20 | 39,62 | 643.200 | 39,88 | 39,00 | 39,12 | 00:00:00 | | 2000-07-21 | 39,69 | 1.015.600 | 40,06 | 38,62 | 39,53 | 00:00:00 | | 2000-07-24 | 37,00 | 1.162.400 | 39,84 | 36,88 | 39,81 | 00:00:00 | | 2000-07-25 | 37,38 | 659.600 | 37,62 | 36,38 | 37,00 | 00:00:00 | | 2000-07-26 | 37,81 | 1.073.600 | 38,88 | 36,56 | 37,06 | 00:00:00 | | 2000-07-27 | 38,88 | 919.200 | 39,50 | 37,97 | 38,00 | 00:00:00 | | 2000-07-28 | 36,62 | 1.266.400 | 38,69 | 36,56 | 38,66 | 00:00:00 | | 2000-07-31 | 36,81 | 901.200 | 37,06 | 35,38 | 36,69 | 00:00:00 | | 2000-08-01 | 35,44 | 786.200 | 36,81 | 35,12 | 36,78 | 00:00:00 | | 2000-08-02 | 35,75 | 665.600 | 36,75 | 35,44 | 35,94 | 00:00:00 | | 2000-08-03 | 36,38 | 1.219.000 | 36,88 | 35,00 | 35,75 | 00:00:00 | | 2000-08-04 | 36,62 | 728.000 | 37,06 | 35,81 | 36,75 | 00:00:00 | | 2000-08-07 | 38,69 | 989.200 | 38,94 | 36,50 | 36,62 | 00:00:00 | | 2000-08-08 | 39,44 | 1.434.800 | 39,62 | 38,25 | 38,62 | 00:00:00 | | 2000-08-09 | 38,56 | 642.000 | 39,50 | 37,88 | 39,44 | 00:00:00 | | 2000-08-10 | 36,25 | 1.217.400 | 38,62 | 36,12 | 38,56 | 00:00:00 | | 2000-08-11 | 37,81 | 912.000 | 38,38 | 36,44 | 36,44 | 00:00:00 | | 2000-08-14 | 19,06 | 1.642.900 | 19,12 | 18,50 | 19,12 | 00:00:00 | | 2000-08-15 | 18,56 | 2.099.200 | 19,19 | 18,50 | 19,12 | 00:00:00 | | 2000-08-16 | 18,12 | 1.667.200 | 18,94 | 17,81 | 18,50 | 00:00:00 | | 2000-08-17 | 17,77 | 3.221.500 | 19,12 | 17,38 | 18,06 | 00:00:00 | | 2000-08-18 | 17,88 | 2.641.800 | 18,44 | 17,12 | 17,38 | 00:00:00 | | 2000-08-21 | 18,00 | 1.539.200 | 18,25 | 17,50 | 18,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
