|
 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 | | 2006-01-20 | 35,97 | 3.378.400 | 36,67 | 35,92 | 36,50 | 00:00:00 | | 2006-01-23 | 36,09 | 2.766.800 | 36,13 | 35,67 | 36,02 | 00:00:00 | | 2006-01-24 | 36,20 | 1.800.700 | 36,36 | 35,92 | 36,05 | 00:00:00 | | 2006-01-25 | 36,16 | 2.877.700 | 36,96 | 36,08 | 36,34 | 00:00:00 | | 2006-01-26 | 37,25 | 5.563.200 | 37,26 | 36,38 | 36,71 | 00:00:00 | | 2006-01-27 | 37,56 | 3.643.100 | 38,32 | 37,08 | 37,08 | 00:00:00 | | 2006-01-30 | 37,54 | 3.035.200 | 37,85 | 37,42 | 37,56 | 00:00:00 | | 2006-01-31 | 37,41 | 3.596.300 | 37,72 | 37,23 | 37,40 | 00:00:00 | | 2006-02-01 | 37,39 | 4.335.900 | 37,74 | 37,12 | 37,12 | 00:00:00 | | 2006-02-02 | 37,17 | 3.157.900 | 37,75 | 37,02 | 37,33 | 00:00:00 | | 2006-02-03 | 36,65 | 3.167.200 | 37,08 | 36,39 | 36,95 | 00:00:00 | | 2006-02-06 | 36,57 | 1.807.800 | 36,74 | 36,29 | 36,50 | 00:00:00 | | 2006-02-07 | 36,35 | 2.246.500 | 36,64 | 36,15 | 36,64 | 00:00:00 | | 2006-02-08 | 36,48 | 1.372.000 | 36,75 | 36,14 | 36,44 | 00:00:00 | | 2006-02-09 | 35,88 | 4.070.300 | 36,52 | 35,75 | 36,38 | 00:00:00 | | 2006-02-10 | 35,82 | 2.457.900 | 36,08 | 35,55 | 35,82 | 00:00:00 | | 2006-02-13 | 36,10 | 2.599.300 | 36,24 | 35,80 | 35,80 | 00:00:00 | | 2006-02-14 | 36,41 | 4.003.700 | 37,19 | 36,10 | 36,30 | 00:00:00 | | 2006-02-15 | 36,36 | 5.846.900 | 36,60 | 36,02 | 36,20 | 00:00:00 | | 2006-02-16 | 36,00 | 4.334.900 | 36,52 | 35,86 | 36,41 | 00:00:00 | | 2006-02-17 | 35,55 | 3.987.100 | 36,07 | 35,46 | 35,95 | 00:00:00 | | 2006-02-21 | 35,50 | 2.922.800 | 35,90 | 35,46 | 35,60 | 00:00:00 | | 2006-02-22 | 35,53 | 3.460.400 | 35,79 | 35,40 | 35,59 | 00:00:00 | | 2006-02-23 | 35,59 | 3.100.700 | 35,97 | 35,44 | 35,65 | 00:00:00 | | 2006-02-24 | 35,72 | 2.571.200 | 35,90 | 35,36 | 35,75 | 00:00:00 | | 2006-02-27 | 35,99 | 3.184.500 | 36,28 | 35,85 | 35,99 | 00:00:00 | | 2006-02-28 | 36,04 | 2.559.500 | 36,41 | 35,96 | 35,99 | 00:00:00 | | 2006-03-01 | 36,66 | 3.748.900 | 36,84 | 35,94 | 36,13 | 00:00:00 | | 2006-03-02 | 36,35 | 2.993.900 | 36,67 | 36,22 | 36,50 | 00:00:00 | | 2006-03-03 | 36,01 | 2.408.500 | 36,45 | 35,92 | 36,08 | 00:00:00 | | 2006-03-06 | 35,80 | 2.041.900 | 36,29 | 35,65 | 36,29 | 00:00:00 | | 2006-03-07 | 36,17 | 2.274.100 | 36,24 | 35,60 | 35,77 | 00:00:00 | | 2006-03-08 | 36,51 | 3.408.700 | 36,85 | 36,10 | 36,23 | 00:00:00 | | 2006-03-09 | 36,77 | 2.565.500 | 37,00 | 36,50 | 36,75 | 00:00:00 | | 2006-03-10 | 36,78 | 2.279.600 | 36,93 | 36,20 | 36,81 | 00:00:00 | | 2006-03-13 | 36,19 | 2.717.800 | 36,72 | 36,10 | 36,72 | 00:00:00 | | 2006-03-14 | 36,70 | 2.199.400 | 36,78 | 35,90 | 36,13 | 00:00:00 | | 2006-03-15 | 37,10 | 1.699.000 | 37,13 | 36,67 | 36,75 | 00:00:00 | | 2006-03-16 | 37,10 | 2.420.700 | 37,71 | 37,05 | 37,33 | 00:00:00 | | 2006-03-17 | 36,81 | 3.114.100 | 37,28 | 36,70 | 37,11 | 00:00:00 | | 2006-03-20 | 37,29 | 3.976.000 | 37,37 | 36,86 | 37,00 | 00:00:00 | | 2006-03-21 | 37,19 | 3.240.300 | 37,74 | 36,95 | 37,04 | 00:00:00 | | 2006-03-22 | 37,61 | 3.279.500 | 38,03 | 37,02 | 37,02 | 00:00:00 | | 2006-03-23 | 37,92 | 3.005.500 | 38,28 | 37,35 | 37,35 | 00:00:00 | | 2006-03-24 | 38,59 | 4.805.500 | 39,05 | 37,87 | 37,87 | 00:00:00 | | 2006-03-27 | 38,63 | 3.270.200 | 39,02 | 38,33 | 38,92 | 00:00:00 | | 2006-03-28 | 38,61 | 3.754.100 | 39,30 | 38,46 | 38,74 | 00:00:00 | | 2006-03-29 | 39,06 | 2.739.800 | 39,26 | 38,60 | 38,68 | 00:00:00 | | 2006-03-30 | 39,23 | 3.338.400 | 39,30 | 38,79 | 39,28 | 00:00:00 | | 2006-03-31 | 38,40 | 3.762.200 | 39,30 | 38,27 | 39,25 | 00:00:00 | | 2006-04-03 | 37,95 | 3.587.800 | 38,81 | 37,86 | 38,53 | 00:00:00 | | 2006-04-04 | 38,16 | 4.034.700 | 38,67 | 37,84 | 38,50 | 00:00:00 | | 2006-04-05 | 38,32 | 5.675.200 | 38,66 | 37,76 | 38,04 | 00:00:00 | | 2006-04-06 | 40,82 | 16.628.500 | 41,20 | 40,00 | 40,82 | 00:00:00 | | 2006-04-07 | 40,37 | 6.071.400 | 40,95 | 40,31 | 40,54 | 00:00:00 | | 2006-04-10 | 40,17 | 3.786.100 | 40,67 | 39,64 | 40,44 | 00:00:00 | | 2006-04-11 | 39,85 | 3.778.800 | 40,39 | 39,61 | 40,29 | 00:00:00 | | 2006-04-12 | 39,20 | 3.314.500 | 39,79 | 38,86 | 39,79 | 00:00:00 | | 2006-04-13 | 38,75 | 3.026.200 | 39,51 | 38,74 | 39,27 | 00:00:00 | | 2006-04-17 | 38,65 | 3.772.000 | 38,83 | 38,20 | 38,74 | 00:00:00 | | 2006-04-18 | 38,84 | 4.703.500 | 39,24 | 38,40 | 38,40 | 00:00:00 | | 2006-04-19 | 38,91 | 2.672.200 | 39,00 | 38,59 | 38,89 | 00:00:00 | | 2006-04-20 | 38,90 | 2.836.900 | 39,18 | 38,62 | 38,86 | 00:00:00 | | 2006-04-21 | 38,03 | 3.442.300 | 39,38 | 37,93 | 39,26 | 00:00:00 | | 2006-04-24 | 38,33 | 3.321.600 | 38,49 | 37,85 | 37,96 | 00:00:00 | | 2006-04-25 | 38,00 | 2.418.200 | 38,35 | 37,80 | 38,35 | 00:00:00 | | 2006-04-26 | 38,11 | 2.489.500 | 38,46 | 37,82 | 37,89 | 00:00:00 | | 2006-04-27 | 38,14 | 3.034.300 | 38,65 | 37,76 | 37,88 | 00:00:00 | | 2006-04-28 | 38,35 | 1.937.600 | 38,50 | 37,90 | 38,15 | 00:00:00 | | 2006-05-01 | 38,06 | 2.278.000 | 38,89 | 37,97 | 38,51 | 00:00:00 | | 2006-05-02 | 38,26 | 1.821.200 | 38,34 | 37,98 | 38,02 | 00:00:00 | | 2006-05-03 | 37,96 | 1.795.200 | 38,28 | 37,67 | 38,28 | 00:00:00 | | 2006-05-04 | 37,97 | 1.481.900 | 38,37 | 37,80 | 37,99 | 00:00:00 | | 2006-05-05 | 38,33 | 1.528.800 | 38,54 | 37,90 | 38,30 | 00:00:00 | | 2006-05-08 | 38,32 | 1.718.900 | 38,73 | 38,10 | 38,33 | 00:00:00 | | 2006-05-09 | 38,47 | 1.701.700 | 38,64 | 38,04 | 38,29 | 00:00:00 | | 2006-05-10 | 38,52 | 2.087.900 | 38,68 | 38,28 | 38,33 | 00:00:00 | | 2006-05-11 | 37,87 | 2.329.600 | 38,52 | 37,57 | 38,52 | 00:00:00 | | 2006-05-12 | 37,26 | 5.114.100 | 37,70 | 36,78 | 37,49 | 00:00:00 | | 2006-05-15 | 37,58 | 5.096.600 | 37,76 | 36,85 | 36,99 | 00:00:00 | | 2006-05-16 | 37,12 | 2.114.800 | 37,50 | 36,98 | 37,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
