|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 62,08 | 14.598.200 | 64,43 | 61,96 | 64,04 | 00:00:00 | | 2012-09-21 | 61,57 | 7.136.600 | 62,90 | 61,45 | 62,72 | 00:00:00 | | 2012-09-24 | 61,94 | 4.482.000 | 62,48 | 61,20 | 61,66 | 00:00:00 | | 2012-09-25 | 62,00 | 4.575.300 | 62,72 | 61,91 | 62,61 | 00:00:00 | | 2012-09-26 | 62,71 | 3.922.800 | 63,09 | 61,99 | 62,37 | 00:00:00 | | 2012-09-27 | 62,46 | 2.572.500 | 63,24 | 62,12 | 63,22 | 00:00:00 | | 2012-09-28 | 63,00 | 3.311.500 | 63,23 | 62,00 | 62,50 | 00:00:00 | | 2012-10-01 | 63,11 | 2.715.100 | 63,85 | 62,98 | 63,32 | 00:00:00 | | 2012-10-02 | 62,28 | 3.572.500 | 63,80 | 61,70 | 63,80 | 00:00:00 | | 2012-10-03 | 62,09 | 2.601.800 | 62,97 | 62,00 | 62,71 | 00:00:00 | | 2012-10-04 | 61,92 | 3.088.600 | 62,50 | 61,62 | 62,15 | 00:00:00 | | 2012-10-05 | 61,60 | 3.700.900 | 62,44 | 61,35 | 62,20 | 00:00:00 | | 2012-10-08 | 62,54 | 3.656.800 | 62,57 | 61,46 | 61,46 | 00:00:00 | | 2012-10-09 | 61,70 | 2.602.900 | 62,74 | 61,62 | 62,54 | 00:00:00 | | 2012-10-10 | 61,43 | 1.904.600 | 62,15 | 61,31 | 61,93 | 00:00:00 | | 2012-10-11 | 61,57 | 2.125.700 | 62,30 | 61,17 | 62,01 | 00:00:00 | | 2012-10-12 | 61,45 | 1.976.700 | 61,83 | 61,08 | 61,36 | 00:00:00 | | 2012-10-15 | 60,32 | 3.373.100 | 61,74 | 60,08 | 61,51 | 00:00:00 | | 2012-10-16 | 61,00 | 3.995.500 | 61,06 | 59,90 | 60,51 | 00:00:00 | | 2012-10-17 | 61,25 | 2.766.600 | 62,31 | 61,15 | 61,40 | 00:00:00 | | 2012-10-18 | 61,02 | 2.256.600 | 61,40 | 60,58 | 61,13 | 00:00:00 | | 2012-10-19 | 60,24 | 3.191.800 | 61,05 | 59,68 | 61,02 | 00:00:00 | | 2012-10-22 | 60,38 | 2.315.000 | 60,57 | 59,89 | 60,15 | 00:00:00 | | 2012-10-23 | 58,92 | 3.282.200 | 60,37 | 58,61 | 60,36 | 00:00:00 | | 2012-10-24 | 57,28 | 4.823.300 | 59,16 | 57,20 | 59,14 | 00:00:00 | | 2012-10-25 | 58,37 | 2.845.700 | 58,63 | 57,65 | 57,70 | 00:00:00 | | 2012-10-26 | 57,45 | 2.433.900 | 58,35 | 56,90 | 58,29 | 00:00:00 | | 2012-10-31 | 57,68 | 2.609.200 | 58,14 | 56,81 | 57,61 | 00:00:00 | | 2012-11-01 | 57,72 | 2.082.100 | 58,46 | 57,53 | 57,72 | 00:00:00 | | 2012-11-02 | 57,10 | 2.068.000 | 58,12 | 57,05 | 58,11 | 00:00:00 | | 2012-11-05 | 57,54 | 1.950.100 | 57,75 | 57,09 | 57,09 | 00:00:00 | | 2012-11-06 | 58,82 | 2.584.200 | 59,09 | 57,67 | 57,77 | 00:00:00 | | 2012-11-07 | 57,92 | 3.160.200 | 58,57 | 57,70 | 58,24 | 00:00:00 | | 2012-11-08 | 57,80 | 4.290.900 | 58,97 | 57,77 | 57,81 | 00:00:00 | | 2012-11-09 | 57,08 | 2.894.600 | 57,74 | 56,62 | 57,36 | 00:00:00 | | 2012-11-12 | 57,54 | 1.893.900 | 58,50 | 57,32 | 57,50 | 00:00:00 | | 2012-11-13 | 57,96 | 2.114.000 | 58,36 | 57,24 | 57,50 | 00:00:00 | | 2012-11-14 | 57,17 | 1.893.200 | 58,52 | 57,10 | 58,14 | 00:00:00 | | 2012-11-15 | 57,00 | 2.147.800 | 57,72 | 56,88 | 57,08 | 00:00:00 | | 2012-11-16 | 56,40 | 3.134.000 | 57,05 | 55,58 | 56,91 | 00:00:00 | | 2012-11-19 | 57,53 | 2.361.700 | 57,57 | 56,59 | 57,24 | 00:00:00 | | 2012-11-20 | 58,50 | 2.095.300 | 58,51 | 57,41 | 57,53 | 00:00:00 | | 2012-11-21 | 58,95 | 1.605.700 | 59,09 | 58,45 | 58,67 | 00:00:00 | | 2012-11-23 | 60,16 | 954.100 | 60,24 | 59,12 | 59,14 | 00:00:00 | | 2012-11-26 | 58,91 | 2.098.000 | 60,01 | 58,66 | 59,81 | 00:00:00 | | 2012-11-27 | 59,06 | 1.372.300 | 59,40 | 58,86 | 58,87 | 00:00:00 | | 2012-11-28 | 59,72 | 1.480.600 | 59,75 | 58,61 | 58,80 | 00:00:00 | | 2012-11-29 | 58,72 | 2.141.300 | 59,58 | 58,48 | 59,52 | 00:00:00 | | 2012-11-30 | 58,72 | 1.844.600 | 59,08 | 58,31 | 58,82 | 00:00:00 | | 2012-12-03 | 58,47 | 1.810.000 | 59,59 | 58,34 | 58,99 | 00:00:00 | | 2012-12-04 | 58,12 | 1.885.900 | 58,99 | 57,77 | 58,72 | 00:00:00 | | 2012-12-05 | 57,60 | 2.891.000 | 58,47 | 56,68 | 58,34 | 00:00:00 | | 2012-12-06 | 57,87 | 1.680.700 | 57,98 | 57,31 | 57,36 | 00:00:00 | | 2012-12-07 | 58,21 | 2.479.800 | 58,85 | 57,72 | 58,58 | 00:00:00 | | 2012-12-10 | 57,84 | 1.908.600 | 58,39 | 57,67 | 58,14 | 00:00:00 | | 2012-12-11 | 58,25 | 3.361.300 | 58,91 | 58,03 | 58,69 | 00:00:00 | | 2012-12-12 | 58,18 | 3.467.100 | 58,67 | 57,63 | 58,40 | 00:00:00 | | 2012-12-13 | 58,16 | 3.239.600 | 58,53 | 57,78 | 58,18 | 00:00:00 | | 2012-12-14 | 58,22 | 2.306.100 | 58,42 | 57,98 | 57,98 | 00:00:00 | | 2012-12-17 | 58,99 | 2.817.100 | 59,04 | 58,15 | 58,52 | 00:00:00 | | 2012-12-18 | 60,39 | 2.807.900 | 60,39 | 58,77 | 59,04 | 00:00:00 | | 2012-12-19 | 60,28 | 4.624.300 | 60,79 | 59,55 | 60,50 | 00:00:00 | | 2012-12-20 | 56,36 | 16.419.100 | 57,13 | 54,33 | 57,13 | 00:00:00 | | 2012-12-21 | 55,72 | 6.399.100 | 55,94 | 55,36 | 55,80 | 00:00:00 | | 2012-12-24 | 55,66 | 943.200 | 55,89 | 55,41 | 55,68 | 00:00:00 | | 2012-12-26 | 55,24 | 2.458.100 | 55,93 | 55,00 | 55,81 | 00:00:00 | | 2012-12-27 | 55,40 | 2.430.100 | 55,55 | 54,49 | 55,15 | 00:00:00 | | 2012-12-28 | 54,91 | 1.715.700 | 55,51 | 54,86 | 55,41 | 00:00:00 | | 2012-12-31 | 55,91 | 1.900.400 | 55,91 | 54,67 | 54,67 | 00:00:00 | | 2013-01-02 | 56,15 | 2.816.300 | 56,63 | 55,85 | 56,51 | 00:00:00 | | 2013-01-03 | 56,62 | 3.051.100 | 57,49 | 56,08 | 56,35 | 00:00:00 | | 2013-01-04 | 56,90 | 1.703.000 | 57,13 | 56,67 | 56,81 | 00:00:00 | | 2013-01-07 | 56,42 | 2.737.900 | 56,68 | 55,75 | 56,68 | 00:00:00 | | 2013-01-08 | 56,38 | 3.023.800 | 56,55 | 56,10 | 56,18 | 00:00:00 | | 2013-01-09 | 56,61 | 1.945.300 | 57,27 | 56,46 | 56,59 | 00:00:00 | | 2013-01-10 | 56,70 | 2.063.000 | 57,20 | 56,41 | 57,01 | 00:00:00 | | 2013-01-11 | 56,27 | 2.886.000 | 56,84 | 56,09 | 56,68 | 00:00:00 | | 2013-01-14 | 55,73 | 2.541.400 | 57,00 | 55,59 | 56,47 | 00:00:00 | | 2013-01-15 | 55,80 | 2.845.200 | 56,03 | 55,35 | 55,39 | 00:00:00 | | 2013-01-16 | 55,91 | 2.039.300 | 56,30 | 55,65 | 55,80 | 00:00:00 | | 2013-01-17 | 55,39 | 2.982.800 | 56,02 | 55,23 | 55,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
