|
 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 | | 2014-12-12 | 72,25 | 2.274.900 | 72,90 | 71,42 | 71,42 | 00:00:00 | | 2014-12-15 | 73,14 | 2.753.500 | 73,52 | 72,20 | 72,65 | 00:00:00 | | 2014-12-16 | 72,58 | 3.061.200 | 73,72 | 72,54 | 73,31 | 00:00:00 | | 2014-12-17 | 73,50 | 1.697.700 | 73,74 | 72,49 | 72,61 | 00:00:00 | | 2014-12-18 | 73,58 | 3.301.600 | 74,42 | 72,48 | 74,30 | 00:00:00 | | 2014-12-19 | 73,55 | 3.373.900 | 74,00 | 73,06 | 73,52 | 00:00:00 | | 2014-12-22 | 74,98 | 2.398.400 | 75,03 | 73,72 | 73,88 | 00:00:00 | | 2014-12-23 | 75,58 | 2.110.700 | 75,83 | 74,95 | 75,25 | 00:00:00 | | 2014-12-24 | 75,50 | 1.100.900 | 76,05 | 75,25 | 75,63 | 00:00:00 | | 2014-12-26 | 76,58 | 1.729.000 | 76,70 | 75,76 | 75,78 | 00:00:00 | | 2014-12-29 | 76,82 | 1.970.400 | 77,35 | 76,26 | 76,27 | 00:00:00 | | 2014-12-30 | 75,83 | 299.800 | 76,98 | 75,64 | 76,75 | 00:00:00 | | 2014-12-31 | 76,17 | 1.962.400 | 77,46 | 76,10 | 76,29 | 00:00:00 | | 2015-01-02 | 76,73 | 2.743.700 | 78,43 | 76,21 | 78,43 | 00:00:00 | | 2015-01-05 | 75,85 | 3.335.600 | 76,62 | 75,50 | 76,59 | 00:00:00 | | 2015-01-06 | 75,43 | 3.374.200 | 76,74 | 75,40 | 76,55 | 00:00:00 | | 2015-01-07 | 78,21 | 4.445.700 | 78,24 | 76,00 | 76,00 | 00:00:00 | | 2015-01-08 | 79,45 | 6.698.400 | 79,64 | 78,38 | 78,38 | 00:00:00 | | 2015-01-09 | 74,09 | 11.719.600 | 76,12 | 72,38 | 75,06 | 00:00:00 | | 2015-01-12 | 73,42 | 4.232.600 | 74,62 | 73,16 | 74,28 | 00:00:00 | | 2015-01-13 | 74,15 | 3.148.500 | 74,75 | 73,34 | 73,77 | 00:00:00 | | 2015-01-14 | 74,15 | 2.665.300 | 74,46 | 73,00 | 73,13 | 00:00:00 | | 2015-01-15 | 72,16 | 4.393.800 | 74,49 | 71,77 | 74,24 | 00:00:00 | | 2015-01-16 | 73,54 | 2.142.100 | 73,65 | 71,35 | 71,89 | 00:00:00 | | 2015-01-20 | 73,31 | 3.195.700 | 73,67 | 72,31 | 73,48 | 00:00:00 | | 2015-01-21 | 74,74 | 2.429.200 | 74,81 | 72,72 | 72,95 | 00:00:00 | | 2015-01-22 | 76,11 | 3.055.200 | 76,51 | 74,75 | 75,07 | 00:00:00 | | 2015-01-23 | 76,62 | 1.904.000 | 76,97 | 75,87 | 76,03 | 00:00:00 | | 2015-01-26 | 78,02 | 2.960.800 | 78,58 | 77,03 | 77,22 | 00:00:00 | | 2015-01-27 | 77,42 | 1.957.700 | 77,98 | 77,09 | 77,41 | 00:00:00 | | 2015-01-28 | 76,54 | 2.040.200 | 78,14 | 76,46 | 77,43 | 00:00:00 | | 2015-01-29 | 76,85 | 1.812.500 | 77,30 | 76,31 | 76,56 | 00:00:00 | | 2015-01-30 | 74,77 | 3.132.700 | 76,67 | 74,69 | 76,48 | 00:00:00 | | 2015-02-02 | 75,66 | 2.171.800 | 75,79 | 73,58 | 74,94 | 00:00:00 | | 2015-02-03 | 77,53 | 1.931.500 | 77,54 | 75,88 | 76,19 | 00:00:00 | | 2015-02-04 | 78,51 | 2.729.200 | 78,95 | 77,05 | 77,29 | 00:00:00 | | 2015-02-05 | 79,00 | 2.462.700 | 79,06 | 77,69 | 77,95 | 00:00:00 | | 2015-02-06 | 78,20 | 1.945.600 | 79,36 | 77,97 | 79,06 | 00:00:00 | | 2015-02-09 | 77,50 | 1.280.900 | 78,31 | 77,44 | 77,89 | 00:00:00 | | 2015-02-10 | 78,61 | 1.307.000 | 78,76 | 77,38 | 77,99 | 00:00:00 | | 2015-02-11 | 78,25 | 1.577.800 | 78,60 | 77,34 | 77,37 | 00:00:00 | | 2015-02-12 | 78,40 | 2.324.700 | 78,57 | 76,69 | 78,57 | 00:00:00 | | 2015-02-13 | 77,91 | 1.662.800 | 78,50 | 77,67 | 78,50 | 00:00:00 | | 2015-02-17 | 77,66 | 2.397.800 | 77,84 | 76,61 | 77,40 | 00:00:00 | | 2015-02-18 | 76,95 | 1.742.200 | 77,83 | 76,47 | 77,50 | 00:00:00 | | 2015-02-19 | 76,06 | 2.007.000 | 76,80 | 75,74 | 76,80 | 00:00:00 | | 2015-02-20 | 76,89 | 1.512.500 | 77,04 | 75,91 | 76,19 | 00:00:00 | | 2015-02-23 | 76,58 | 1.600.600 | 77,29 | 76,20 | 76,99 | 00:00:00 | | 2015-02-24 | 76,16 | 1.379.400 | 76,98 | 75,78 | 76,47 | 00:00:00 | | 2015-02-25 | 74,88 | 2.839.800 | 75,69 | 74,26 | 75,69 | 00:00:00 | | 2015-02-26 | 73,75 | 2.548.100 | 74,89 | 72,95 | 74,74 | 00:00:00 | | 2015-02-27 | 74,66 | 2.530.200 | 75,00 | 73,65 | 74,34 | 00:00:00 | | 2015-03-02 | 75,67 | 2.056.500 | 75,88 | 74,78 | 74,83 | 00:00:00 | | 2015-03-03 | 74,84 | 1.680.700 | 75,86 | 74,34 | 75,51 | 00:00:00 | | 2015-03-04 | 74,36 | 1.133.300 | 74,96 | 74,01 | 74,44 | 00:00:00 | | 2015-03-05 | 74,39 | 1.119.600 | 74,96 | 74,09 | 74,32 | 00:00:00 | | 2015-03-06 | 73,66 | 1.591.600 | 74,23 | 73,48 | 73,97 | 00:00:00 | | 2015-03-09 | 74,83 | 1.332.500 | 74,93 | 73,30 | 73,30 | 00:00:00 | | 2015-03-10 | 73,97 | 1.046.200 | 74,98 | 73,93 | 74,45 | 00:00:00 | | 2015-03-11 | 73,89 | 1.008.500 | 74,49 | 73,77 | 74,21 | 00:00:00 | | 2015-03-12 | 74,97 | 1.308.500 | 75,22 | 73,86 | 74,22 | 00:00:00 | | 2015-03-13 | 75,05 | 957.200 | 75,47 | 74,67 | 74,67 | 00:00:00 | | 2015-03-16 | 76,78 | 1.804.000 | 77,12 | 75,23 | 75,50 | 00:00:00 | | 2015-03-17 | 76,14 | 1.048.700 | 77,05 | 76,13 | 76,40 | 00:00:00 | | 2015-03-18 | 75,87 | 1.422.700 | 76,18 | 74,91 | 75,78 | 00:00:00 | | 2015-03-19 | 75,61 | 1.337.600 | 76,08 | 75,18 | 75,35 | 00:00:00 | | 2015-03-20 | 74,87 | 3.349.000 | 75,98 | 74,70 | 75,80 | 00:00:00 | | 2015-03-23 | 75,31 | 1.565.800 | 75,78 | 74,65 | 74,97 | 00:00:00 | | 2015-03-24 | 75,37 | 1.457.400 | 76,34 | 75,06 | 75,11 | 00:00:00 | | 2015-03-25 | 75,02 | 1.409.500 | 75,96 | 75,01 | 75,62 | 00:00:00 | | 2015-03-26 | 73,78 | 1.921.100 | 74,66 | 73,73 | 74,66 | 00:00:00 | | 2015-03-27 | 75,46 | 2.026.800 | 75,60 | 73,61 | 74,05 | 00:00:00 | | 2015-03-30 | 76,43 | 1.522.200 | 76,72 | 75,50 | 75,90 | 00:00:00 | | 2015-03-31 | 76,78 | 1.771.700 | 77,80 | 76,12 | 76,43 | 00:00:00 | | 2015-04-01 | 76,33 | 2.264.500 | 76,76 | 74,93 | 76,43 | 00:00:00 | | 2015-04-02 | 76,80 | 1.919.200 | 77,46 | 75,84 | 76,19 | 00:00:00 | | 2015-04-06 | 77,49 | 2.383.900 | 77,70 | 76,05 | 76,26 | 00:00:00 | | 2015-04-07 | 76,70 | 2.786.600 | 78,10 | 76,63 | 78,00 | 00:00:00 | | 2015-04-08 | 77,68 | 3.900.600 | 77,89 | 76,07 | 76,07 | 00:00:00 | | 2015-04-09 | 73,46 | 9.373.400 | 75,72 | 72,68 | 75,00 | 00:00:00 | | 2015-04-10 | 73,43 | 2.591.500 | 73,83 | 72,80 | 73,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
