|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 18,00 | 1.539.200 | 18,25 | 17,50 | 18,19 | 00:00:00 | | 2000-08-22 | 17,88 | 1.536.700 | 18,38 | 17,83 | 18,09 | 00:00:00 | | 2000-08-23 | 19,19 | 1.676.400 | 19,50 | 17,56 | 17,62 | 00:00:00 | | 2000-08-24 | 18,31 | 2.139.100 | 19,31 | 18,19 | 19,06 | 00:00:00 | | 2000-08-25 | 18,31 | 1.577.500 | 18,44 | 18,12 | 18,38 | 00:00:00 | | 2000-08-28 | 17,88 | 16.894 | 18,50 | 17,88 | 18,47 | 00:00:00 | | 2000-08-29 | 17,81 | 29.536 | 18,00 | 17,13 | 17,94 | 00:00:00 | | 2000-08-30 | 17,44 | 1.502.400 | 17,88 | 17,00 | 17,81 | 00:00:00 | | 2000-08-31 | 17,56 | 3.118.200 | 17,69 | 17,06 | 17,44 | 00:00:00 | | 2000-09-01 | 17,88 | 1.497.000 | 18,12 | 17,56 | 17,94 | 00:00:00 | | 2000-09-05 | 18,56 | 2.420.700 | 18,75 | 18,00 | 18,06 | 00:00:00 | | 2000-09-06 | 18,69 | 2.740.000 | 19,75 | 18,62 | 18,75 | 00:00:00 | | 2000-09-07 | 19,50 | 1.452.900 | 19,75 | 18,81 | 18,94 | 00:00:00 | | 2000-09-08 | 20,56 | 5.902.900 | 21,62 | 19,38 | 19,41 | 00:00:00 | | 2000-09-11 | 21,31 | 4.148.600 | 21,94 | 20,75 | 20,94 | 00:00:00 | | 2000-09-12 | 21,50 | 2.081.200 | 21,88 | 21,12 | 21,69 | 00:00:00 | | 2000-09-13 | 22,81 | 4.706.500 | 23,62 | 21,62 | 21,69 | 00:00:00 | | 2000-09-14 | 21,62 | 3.928.300 | 23,00 | 21,19 | 22,69 | 00:00:00 | | 2000-09-15 | 21,38 | 4.191.600 | 21,75 | 20,88 | 20,94 | 00:00:00 | | 2000-09-18 | 21,97 | 3.263.400 | 22,75 | 21,38 | 21,38 | 00:00:00 | | 2000-09-19 | 20,94 | 2.543.100 | 22,38 | 20,25 | 22,38 | 00:00:00 | | 2000-09-20 | 20,94 | 2.012.500 | 21,31 | 20,38 | 20,78 | 00:00:00 | | 2000-09-21 | 24,88 | 7.891.900 | 25,00 | 21,94 | 22,03 | 00:00:00 | | 2000-09-22 | 24,94 | 4.835.700 | 25,19 | 22,62 | 23,62 | 00:00:00 | | 2000-09-25 | 25,31 | 3.024.800 | 25,56 | 24,81 | 25,25 | 00:00:00 | | 2000-09-26 | 24,75 | 3.656.000 | 25,38 | 24,50 | 25,38 | 00:00:00 | | 2000-09-27 | 24,75 | 2.878.200 | 25,75 | 24,25 | 24,59 | 00:00:00 | | 2000-09-28 | 24,81 | 3.493.000 | 25,50 | 22,75 | 22,75 | 00:00:00 | | 2000-09-29 | 24,39 | 4.162.300 | 25,75 | 23,88 | 24,62 | 00:00:00 | | 2000-10-02 | 22,69 | 4.164.200 | 24,88 | 22,62 | 24,31 | 00:00:00 | | 2000-10-03 | 22,38 | 3.253.700 | 23,69 | 22,19 | 23,19 | 00:00:00 | | 2000-10-04 | 23,12 | 2.789.800 | 24,06 | 22,62 | 22,81 | 00:00:00 | | 2000-10-05 | 23,00 | 2.289.800 | 24,25 | 22,12 | 23,12 | 00:00:00 | | 2000-10-06 | 23,19 | 2.803.100 | 23,44 | 22,83 | 23,22 | 00:00:00 | | 2000-10-09 | 23,06 | 1.662.600 | 23,88 | 23,00 | 23,12 | 00:00:00 | | 2000-10-10 | 22,88 | 2.361.900 | 23,38 | 22,75 | 23,12 | 00:00:00 | | 2000-10-11 | 22,62 | 3.904.500 | 23,06 | 21,94 | 22,25 | 00:00:00 | | 2000-10-12 | 21,75 | 4.464.600 | 21,94 | 20,38 | 21,75 | 00:00:00 | | 2000-10-13 | 21,06 | 4.995.900 | 22,25 | 20,81 | 21,75 | 00:00:00 | | 2000-10-16 | 22,62 | 4.272.100 | 22,88 | 21,25 | 21,25 | 00:00:00 | | 2000-10-17 | 21,62 | 2.992.000 | 23,12 | 21,38 | 23,00 | 00:00:00 | | 2000-10-18 | 21,19 | 3.641.300 | 22,50 | 20,88 | 21,34 | 00:00:00 | | 2000-10-19 | 23,75 | 3.970.000 | 23,88 | 22,00 | 22,12 | 00:00:00 | | 2000-10-20 | 23,06 | 4.373.600 | 24,75 | 22,88 | 23,75 | 00:00:00 | | 2000-10-23 | 24,56 | 4.355.000 | 24,94 | 23,12 | 23,19 | 00:00:00 | | 2000-10-24 | 24,25 | 3.064.300 | 24,75 | 23,12 | 23,19 | 00:00:00 | | 2000-10-25 | 23,44 | 3.392.700 | 24,44 | 23,27 | 24,12 | 00:00:00 | | 2000-10-26 | 24,06 | 2.538.300 | 24,44 | 23,50 | 23,50 | 00:00:00 | | 2000-10-27 | 24,00 | 1.898.600 | 24,62 | 23,75 | 23,94 | 00:00:00 | | 2000-10-30 | 24,12 | 2.444.800 | 24,31 | 23,81 | 23,94 | 00:00:00 | | 2000-10-31 | 25,81 | 4.560.700 | 27,31 | 24,25 | 24,25 | 00:00:00 | | 2000-11-01 | 26,44 | 4.042.400 | 26,81 | 25,75 | 25,88 | 00:00:00 | | 2000-11-02 | 26,00 | 4.866.700 | 26,12 | 25,00 | 25,94 | 00:00:00 | | 2000-11-03 | 24,12 | 4.048.900 | 26,06 | 23,88 | 25,78 | 00:00:00 | | 2000-11-06 | 24,56 | 1.659.800 | 25,12 | 24,38 | 24,38 | 00:00:00 | | 2000-11-07 | 24,69 | 1.932.700 | 25,25 | 24,00 | 24,38 | 00:00:00 | | 2000-11-08 | 24,81 | 2.314.700 | 25,50 | 24,19 | 25,12 | 00:00:00 | | 2000-11-09 | 23,56 | 3.041.000 | 24,62 | 23,00 | 24,56 | 00:00:00 | | 2000-11-10 | 22,69 | 1.936.200 | 23,81 | 22,50 | 23,56 | 00:00:00 | | 2000-11-13 | 24,00 | 2.560.100 | 24,69 | 22,00 | 22,31 | 00:00:00 | | 2000-11-14 | 24,50 | 2.540.900 | 24,62 | 23,62 | 23,69 | 00:00:00 | | 2000-11-15 | 23,94 | 2.939.900 | 24,44 | 23,25 | 24,38 | 00:00:00 | | 2000-11-16 | 22,94 | 2.454.000 | 23,69 | 22,81 | 23,38 | 00:00:00 | | 2000-11-17 | 23,56 | 4.586.200 | 24,00 | 22,88 | 23,00 | 00:00:00 | | 2000-11-20 | 23,44 | 3.109.400 | 23,94 | 23,06 | 23,31 | 00:00:00 | | 2000-11-21 | 21,06 | 5.780.100 | 23,50 | 20,88 | 23,38 | 00:00:00 | | 2000-11-22 | 20,44 | 3.345.000 | 21,38 | 20,25 | 20,31 | 00:00:00 | | 2000-11-24 | 21,38 | 1.170.700 | 21,50 | 20,62 | 21,12 | 00:00:00 | | 2000-11-27 | 21,31 | 2.564.600 | 22,38 | 21,25 | 21,81 | 00:00:00 | | 2000-11-28 | 21,47 | 2.673.200 | 22,06 | 21,19 | 21,25 | 00:00:00 | | 2000-11-29 | 21,50 | 2.687.100 | 21,75 | 20,75 | 21,47 | 00:00:00 | | 2000-11-30 | 20,81 | 4.148.300 | 21,44 | 19,38 | 21,19 | 00:00:00 | | 2000-12-01 | 20,38 | 4.120.900 | 21,94 | 20,00 | 21,12 | 00:00:00 | | 2000-12-04 | 20,56 | 6.505.500 | 20,62 | 19,06 | 20,31 | 00:00:00 | | 2000-12-05 | 23,62 | 7.885.400 | 23,81 | 20,69 | 20,75 | 00:00:00 | | 2000-12-06 | 21,62 | 6.492.200 | 23,44 | 21,50 | 23,41 | 00:00:00 | | 2000-12-07 | 21,69 | 2.439.900 | 21,88 | 21,06 | 21,31 | 00:00:00 | | 2000-12-08 | 22,75 | 2.858.100 | 23,00 | 21,25 | 22,09 | 00:00:00 | | 2000-12-11 | 21,44 | 4.440.600 | 22,81 | 21,00 | 22,81 | 00:00:00 | | 2000-12-12 | 22,44 | 4.817.100 | 22,94 | 21,75 | 21,75 | 00:00:00 | | 2000-12-13 | 21,69 | 2.295.500 | 22,94 | 21,62 | 22,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
