|
 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 | | 2013-01-17 | 55,39 | 2.982.800 | 56,02 | 55,23 | 55,95 | 00:00:00 | | 2013-01-18 | 55,40 | 3.041.300 | 55,42 | 54,62 | 55,30 | 00:00:00 | | 2013-01-22 | 56,49 | 2.623.000 | 56,64 | 55,43 | 55,67 | 00:00:00 | | 2013-01-23 | 56,52 | 2.240.300 | 56,66 | 56,11 | 56,52 | 00:00:00 | | 2013-01-24 | 58,99 | 5.613.500 | 59,55 | 57,48 | 57,48 | 00:00:00 | | 2013-01-25 | 59,78 | 3.212.500 | 59,95 | 58,84 | 59,44 | 00:00:00 | | 2013-01-28 | 58,51 | 3.828.700 | 58,71 | 57,22 | 58,06 | 00:00:00 | | 2013-01-29 | 58,08 | 2.148.700 | 58,51 | 57,72 | 58,46 | 00:00:00 | | 2013-01-30 | 58,54 | 2.051.800 | 58,70 | 58,08 | 58,44 | 00:00:00 | | 2013-01-31 | 58,70 | 1.791.600 | 59,05 | 58,37 | 58,52 | 00:00:00 | | 2013-02-01 | 59,22 | 2.769.700 | 59,40 | 58,51 | 58,82 | 00:00:00 | | 2013-02-04 | 58,35 | 3.986.400 | 58,95 | 58,21 | 58,63 | 00:00:00 | | 2013-02-05 | 59,51 | 4.193.300 | 59,83 | 58,85 | 59,31 | 00:00:00 | | 2013-02-06 | 59,84 | 2.796.300 | 60,32 | 59,32 | 59,51 | 00:00:00 | | 2013-02-07 | 59,20 | 2.826.700 | 59,88 | 58,52 | 59,77 | 00:00:00 | | 2013-02-08 | 59,44 | 1.635.900 | 60,10 | 59,10 | 59,20 | 00:00:00 | | 2013-02-11 | 59,30 | 2.089.900 | 59,73 | 59,04 | 59,20 | 00:00:00 | | 2013-02-12 | 59,00 | 2.423.400 | 59,52 | 58,90 | 59,22 | 00:00:00 | | 2013-02-13 | 58,91 | 2.001.400 | 59,47 | 58,75 | 59,05 | 00:00:00 | | 2013-02-14 | 58,74 | 1.810.200 | 58,99 | 58,59 | 58,87 | 00:00:00 | | 2013-02-15 | 57,69 | 2.910.700 | 58,85 | 57,39 | 58,85 | 00:00:00 | | 2013-02-19 | 58,17 | 2.271.900 | 58,40 | 57,75 | 58,00 | 00:00:00 | | 2013-02-20 | 57,50 | 2.773.600 | 58,50 | 57,19 | 58,34 | 00:00:00 | | 2013-02-21 | 57,52 | 2.676.700 | 58,05 | 57,26 | 57,26 | 00:00:00 | | 2013-02-22 | 57,60 | 1.508.900 | 57,76 | 57,35 | 57,63 | 00:00:00 | | 2013-02-25 | 56,89 | 2.368.000 | 58,58 | 56,87 | 58,25 | 00:00:00 | | 2013-02-26 | 56,66 | 2.797.800 | 57,73 | 56,64 | 56,97 | 00:00:00 | | 2013-02-27 | 56,97 | 2.601.300 | 57,31 | 56,56 | 56,66 | 00:00:00 | | 2013-02-28 | 56,75 | 2.910.600 | 57,30 | 56,60 | 56,95 | 00:00:00 | | 2013-03-01 | 56,93 | 2.483.700 | 57,04 | 56,48 | 56,64 | 00:00:00 | | 2013-03-04 | 56,75 | 3.128.200 | 56,98 | 56,37 | 56,82 | 00:00:00 | | 2013-03-05 | 58,08 | 2.444.400 | 58,19 | 56,81 | 57,00 | 00:00:00 | | 2013-03-06 | 58,81 | 2.353.600 | 58,97 | 58,15 | 58,29 | 00:00:00 | | 2013-03-07 | 58,83 | 1.949.400 | 59,10 | 58,62 | 58,78 | 00:00:00 | | 2013-03-08 | 59,37 | 2.268.500 | 59,47 | 58,58 | 58,99 | 00:00:00 | | 2013-03-11 | 60,82 | 3.453.300 | 61,03 | 59,84 | 60,60 | 00:00:00 | | 2013-03-12 | 61,32 | 2.540.400 | 61,32 | 60,61 | 60,98 | 00:00:00 | | 2013-03-13 | 59,90 | 3.608.100 | 60,95 | 59,87 | 60,72 | 00:00:00 | | 2013-03-14 | 60,76 | 2.472.600 | 61,05 | 59,50 | 59,60 | 00:00:00 | | 2013-03-15 | 60,93 | 3.572.900 | 61,12 | 60,32 | 60,48 | 00:00:00 | | 2013-03-18 | 61,92 | 3.178.600 | 62,08 | 60,35 | 60,56 | 00:00:00 | | 2013-03-19 | 61,81 | 2.957.100 | 62,34 | 61,07 | 62,01 | 00:00:00 | | 2013-03-20 | 63,34 | 3.641.000 | 63,57 | 61,99 | 62,44 | 00:00:00 | | 2013-03-21 | 63,12 | 1.896.600 | 63,46 | 62,83 | 63,06 | 00:00:00 | | 2013-03-22 | 64,59 | 3.047.100 | 64,60 | 63,28 | 63,59 | 00:00:00 | | 2013-03-25 | 64,19 | 2.399.900 | 64,70 | 63,79 | 64,70 | 00:00:00 | | 2013-03-26 | 64,66 | 1.510.200 | 64,76 | 63,91 | 64,44 | 00:00:00 | | 2013-03-27 | 65,24 | 1.693.200 | 65,38 | 63,21 | 63,21 | 00:00:00 | | 2013-03-28 | 64,42 | 2.613.800 | 65,24 | 64,32 | 65,07 | 00:00:00 | | 2013-04-01 | 63,82 | 1.807.900 | 64,81 | 63,62 | 63,93 | 00:00:00 | | 2013-04-02 | 64,77 | 2.283.500 | 65,16 | 64,14 | 64,14 | 00:00:00 | | 2013-04-03 | 63,96 | 2.046.500 | 65,25 | 63,48 | 65,05 | 00:00:00 | | 2013-04-04 | 64,67 | 1.772.500 | 64,71 | 63,70 | 64,14 | 00:00:00 | | 2013-04-05 | 63,76 | 1.649.800 | 63,82 | 62,95 | 63,32 | 00:00:00 | | 2013-04-08 | 65,03 | 2.648.100 | 65,04 | 63,36 | 63,71 | 00:00:00 | | 2013-04-09 | 64,50 | 2.177.400 | 65,27 | 63,76 | 65,10 | 00:00:00 | | 2013-04-10 | 65,50 | 3.937.200 | 65,62 | 64,66 | 65,02 | 00:00:00 | | 2013-04-11 | 64,00 | 9.737.200 | 68,30 | 63,69 | 67,25 | 00:00:00 | | 2013-04-12 | 66,76 | 4.258.500 | 66,76 | 63,90 | 64,10 | 00:00:00 | | 2013-04-15 | 65,33 | 2.595.100 | 66,57 | 65,26 | 66,17 | 00:00:00 | | 2013-04-16 | 65,95 | 1.568.300 | 66,00 | 65,08 | 65,73 | 00:00:00 | | 2013-04-17 | 66,40 | 3.873.300 | 66,50 | 65,16 | 65,56 | 00:00:00 | | 2013-04-18 | 66,44 | 3.233.700 | 66,86 | 66,26 | 66,55 | 00:00:00 | | 2013-04-19 | 66,77 | 1.786.300 | 67,22 | 66,12 | 66,12 | 00:00:00 | | 2013-04-22 | 66,46 | 1.625.900 | 66,99 | 65,81 | 66,86 | 00:00:00 | | 2013-04-23 | 66,78 | 2.517.800 | 67,99 | 66,46 | 66,88 | 00:00:00 | | 2013-04-24 | 66,86 | 1.704.100 | 67,48 | 66,62 | 66,89 | 00:00:00 | | 2013-04-25 | 67,69 | 1.633.600 | 67,99 | 67,17 | 67,26 | 00:00:00 | | 2013-04-26 | 67,09 | 1.335.500 | 67,83 | 66,92 | 67,76 | 00:00:00 | | 2013-04-29 | 68,39 | 2.765.800 | 69,33 | 66,97 | 67,21 | 00:00:00 | | 2013-04-30 | 68,80 | 1.756.300 | 69,00 | 68,17 | 68,21 | 00:00:00 | | 2013-05-01 | 68,81 | 1.987.800 | 69,20 | 68,38 | 68,86 | 00:00:00 | | 2013-05-02 | 69,72 | 2.060.900 | 69,84 | 68,82 | 69,00 | 00:00:00 | | 2013-05-03 | 68,57 | 3.225.700 | 69,62 | 68,40 | 69,17 | 00:00:00 | | 2013-05-06 | 69,65 | 1.543.500 | 69,76 | 68,37 | 68,37 | 00:00:00 | | 2013-05-07 | 70,07 | 1.848.000 | 70,40 | 69,49 | 69,68 | 00:00:00 | | 2013-05-08 | 69,26 | 2.551.300 | 69,80 | 68,86 | 69,22 | 00:00:00 | | 2013-05-09 | 69,46 | 1.715.000 | 70,03 | 69,07 | 69,56 | 00:00:00 | | 2013-05-10 | 69,83 | 1.660.000 | 70,24 | 69,31 | 69,41 | 00:00:00 | | 2013-05-13 | 69,04 | 2.096.800 | 69,83 | 68,84 | 69,53 | 00:00:00 | | 2013-05-14 | 68,56 | 2.703.300 | 69,27 | 68,39 | 69,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
