|
 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 | | 2013-05-14 | 68,56 | 2.703.300 | 69,27 | 68,39 | 69,25 | 00:00:00 | | 2013-05-15 | 69,21 | 2.348.900 | 69,21 | 67,90 | 68,48 | 00:00:00 | | 2013-05-16 | 68,69 | 1.262.300 | 69,27 | 68,46 | 69,02 | 00:00:00 | | 2013-05-17 | 69,11 | 1.415.000 | 69,18 | 68,38 | 69,11 | 00:00:00 | | 2013-05-20 | 67,35 | 2.832.500 | 68,77 | 67,24 | 68,00 | 00:00:00 | | 2013-05-21 | 68,54 | 2.048.500 | 68,79 | 67,24 | 67,36 | 00:00:00 | | 2013-05-22 | 68,27 | 2.337.700 | 69,47 | 68,09 | 68,54 | 00:00:00 | | 2013-05-23 | 69,53 | 2.167.600 | 69,65 | 68,21 | 68,41 | 00:00:00 | | 2013-05-24 | 68,72 | 1.322.900 | 69,20 | 68,15 | 68,49 | 00:00:00 | | 2013-05-28 | 69,70 | 1.560.500 | 70,07 | 69,13 | 69,27 | 00:00:00 | | 2013-05-29 | 68,86 | 1.458.400 | 69,66 | 68,64 | 69,58 | 00:00:00 | | 2013-05-30 | 69,11 | 1.158.200 | 69,66 | 68,81 | 69,05 | 00:00:00 | | 2013-05-31 | 68,25 | 2.258.000 | 69,75 | 68,25 | 68,57 | 00:00:00 | | 2013-06-03 | 68,36 | 1.727.300 | 69,06 | 67,83 | 68,70 | 00:00:00 | | 2013-06-04 | 66,98 | 2.696.100 | 69,07 | 66,19 | 68,08 | 00:00:00 | | 2013-06-05 | 68,33 | 4.772.700 | 69,13 | 67,67 | 67,80 | 00:00:00 | | 2013-06-06 | 68,24 | 2.233.500 | 68,67 | 67,32 | 68,54 | 00:00:00 | | 2013-06-07 | 69,36 | 1.669.900 | 69,58 | 68,51 | 68,56 | 00:00:00 | | 2013-06-10 | 69,09 | 1.374.000 | 69,42 | 68,63 | 69,32 | 00:00:00 | | 2013-06-11 | 69,08 | 1.315.200 | 69,42 | 68,36 | 68,51 | 00:00:00 | | 2013-06-12 | 69,15 | 1.658.100 | 70,20 | 69,13 | 69,42 | 00:00:00 | | 2013-06-13 | 71,03 | 2.220.300 | 71,29 | 68,89 | 68,98 | 00:00:00 | | 2013-06-14 | 71,07 | 1.584.600 | 72,01 | 70,73 | 71,23 | 00:00:00 | | 2013-06-17 | 71,22 | 1.280.000 | 72,00 | 70,67 | 71,60 | 00:00:00 | | 2013-06-18 | 71,99 | 1.123.200 | 72,00 | 71,03 | 71,45 | 00:00:00 | | 2013-06-19 | 70,69 | 1.674.300 | 72,36 | 70,65 | 71,93 | 00:00:00 | | 2013-06-20 | 69,52 | 1.879.200 | 70,99 | 69,35 | 70,44 | 00:00:00 | | 2013-06-21 | 69,99 | 4.726.300 | 70,75 | 69,23 | 69,86 | 00:00:00 | | 2013-06-24 | 68,40 | 2.509.500 | 69,94 | 67,58 | 69,84 | 00:00:00 | | 2013-06-25 | 68,81 | 2.024.000 | 69,50 | 68,60 | 69,04 | 00:00:00 | | 2013-06-26 | 70,00 | 2.911.300 | 70,11 | 69,15 | 69,15 | 00:00:00 | | 2013-06-27 | 70,15 | 4.093.700 | 70,50 | 68,72 | 69,55 | 00:00:00 | | 2013-06-28 | 70,95 | 3.165.600 | 71,59 | 70,47 | 71,38 | 00:00:00 | | 2013-07-01 | 71,76 | 1.546.900 | 72,60 | 71,19 | 71,86 | 00:00:00 | | 2013-07-02 | 71,46 | 1.378.800 | 72,41 | 71,24 | 71,39 | 00:00:00 | | 2013-07-03 | 71,94 | 595.600 | 72,07 | 71,00 | 71,00 | 00:00:00 | | 2013-07-05 | 72,76 | 825.000 | 72,95 | 71,90 | 72,44 | 00:00:00 | | 2013-07-08 | 73,81 | 1.447.400 | 74,04 | 72,98 | 73,03 | 00:00:00 | | 2013-07-09 | 75,58 | 2.731.200 | 76,03 | 73,96 | 74,25 | 00:00:00 | | 2013-07-10 | 75,57 | 1.515.300 | 75,80 | 74,94 | 75,56 | 00:00:00 | | 2013-07-11 | 76,63 | 1.604.200 | 76,70 | 75,87 | 76,30 | 00:00:00 | | 2013-07-12 | 76,74 | 1.606.300 | 76,94 | 76,27 | 76,52 | 00:00:00 | | 2013-07-15 | 76,59 | 947.900 | 77,00 | 76,44 | 76,81 | 00:00:00 | | 2013-07-16 | 75,68 | 1.574.900 | 76,92 | 75,25 | 76,76 | 00:00:00 | | 2013-07-17 | 75,61 | 1.366.400 | 76,26 | 75,11 | 75,88 | 00:00:00 | | 2013-07-18 | 75,71 | 1.273.500 | 76,12 | 75,44 | 76,02 | 00:00:00 | | 2013-07-19 | 76,18 | 1.208.500 | 76,53 | 75,64 | 75,89 | 00:00:00 | | 2013-07-22 | 76,61 | 1.592.200 | 77,07 | 76,21 | 77,07 | 00:00:00 | | 2013-07-23 | 76,11 | 1.425.900 | 76,71 | 75,55 | 76,40 | 00:00:00 | | 2013-07-24 | 75,94 | 1.162.500 | 76,49 | 75,74 | 76,30 | 00:00:00 | | 2013-07-25 | 76,39 | 1.660.200 | 76,75 | 76,01 | 76,30 | 00:00:00 | | 2013-07-26 | 75,30 | 1.617.600 | 75,37 | 74,47 | 74,70 | 00:00:00 | | 2013-07-29 | 75,11 | 1.065.200 | 75,68 | 74,38 | 74,78 | 00:00:00 | | 2013-07-30 | 75,36 | 1.417.400 | 76,00 | 75,23 | 75,30 | 00:00:00 | | 2013-07-31 | 76,47 | 2.018.700 | 77,26 | 75,55 | 75,93 | 00:00:00 | | 2013-08-01 | 76,60 | 1.289.000 | 77,40 | 76,24 | 77,03 | 00:00:00 | | 2013-08-02 | 77,51 | 1.416.100 | 77,78 | 76,17 | 76,54 | 00:00:00 | | 2013-08-05 | 78,18 | 1.149.800 | 78,20 | 77,05 | 77,32 | 00:00:00 | | 2013-08-06 | 77,58 | 1.841.200 | 78,25 | 76,95 | 78,22 | 00:00:00 | | 2013-08-07 | 76,19 | 1.287.000 | 77,43 | 76,01 | 77,38 | 00:00:00 | | 2013-08-08 | 76,78 | 841.000 | 77,01 | 76,05 | 76,35 | 00:00:00 | | 2013-08-09 | 76,03 | 1.402.800 | 77,25 | 75,94 | 76,45 | 00:00:00 | | 2013-08-12 | 75,97 | 1.771.500 | 76,96 | 75,50 | 75,57 | 00:00:00 | | 2013-08-13 | 75,84 | 1.022.600 | 76,16 | 75,24 | 75,97 | 00:00:00 | | 2013-08-14 | 74,61 | 2.263.400 | 75,85 | 74,09 | 75,50 | 00:00:00 | | 2013-08-15 | 73,76 | 1.899.900 | 75,00 | 73,45 | 74,10 | 00:00:00 | | 2013-08-16 | 73,45 | 1.299.100 | 74,46 | 73,16 | 73,62 | 00:00:00 | | 2013-08-19 | 73,26 | 1.438.000 | 74,16 | 73,07 | 73,43 | 00:00:00 | | 2013-08-20 | 74,36 | 1.423.700 | 74,76 | 73,65 | 73,73 | 00:00:00 | | 2013-08-21 | 73,60 | 1.054.100 | 74,38 | 73,32 | 74,00 | 00:00:00 | | 2013-08-22 | 74,39 | 775.200 | 75,01 | 73,73 | 73,73 | 00:00:00 | | 2013-08-23 | 74,41 | 1.205.100 | 74,52 | 73,49 | 74,04 | 00:00:00 | | 2013-08-26 | 74,63 | 957.700 | 75,28 | 74,52 | 74,67 | 00:00:00 | | 2013-08-27 | 73,56 | 1.311.300 | 74,56 | 73,48 | 74,23 | 00:00:00 | | 2013-08-28 | 74,36 | 1.394.700 | 74,83 | 73,52 | 73,73 | 00:00:00 | | 2013-08-29 | 74,00 | 1.106.500 | 75,09 | 73,86 | 73,89 | 00:00:00 | | 2013-08-30 | 73,74 | 989.700 | 74,27 | 73,59 | 73,97 | 00:00:00 | | 2013-09-03 | 73,76 | 950.100 | 75,25 | 73,40 | 74,42 | 00:00:00 | | 2013-09-04 | 72,36 | 2.555.300 | 73,80 | 71,73 | 73,49 | 00:00:00 | | 2013-09-05 | 72,68 | 1.990.100 | 73,00 | 72,16 | 72,52 | 00:00:00 | | 2013-09-06 | 71,84 | 1.470.900 | 73,03 | 71,65 | 73,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
