|
 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 | | 2015-04-10 | 73,43 | 2.591.500 | 73,83 | 72,80 | 73,24 | 00:00:00 | | 2015-04-13 | 73,20 | 1.898.100 | 73,69 | 72,77 | 73,31 | 00:00:00 | | 2015-04-14 | 73,38 | 2.057.700 | 73,54 | 72,83 | 73,35 | 00:00:00 | | 2015-04-15 | 73,02 | 1.970.300 | 73,67 | 72,69 | 73,24 | 00:00:00 | | 2015-04-16 | 72,62 | 1.865.000 | 73,51 | 72,52 | 72,62 | 00:00:00 | | 2015-04-17 | 71,46 | 2.394.200 | 72,13 | 71,30 | 72,10 | 00:00:00 | | 2015-04-20 | 72,31 | 1.382.800 | 72,52 | 71,71 | 72,00 | 00:00:00 | | 2015-04-21 | 72,49 | 1.500.100 | 72,99 | 72,26 | 72,54 | 00:00:00 | | 2015-04-22 | 72,38 | 1.583.100 | 72,56 | 71,87 | 72,39 | 00:00:00 | | 2015-04-23 | 72,80 | 2.393.000 | 73,06 | 72,00 | 72,22 | 00:00:00 | | 2015-04-24 | 72,53 | 1.755.700 | 72,76 | 71,95 | 72,45 | 00:00:00 | | 2015-04-27 | 71,05 | 1.972.700 | 72,79 | 70,96 | 72,54 | 00:00:00 | | 2015-04-28 | 71,19 | 1.464.900 | 71,34 | 70,62 | 70,92 | 00:00:00 | | 2015-04-29 | 70,97 | 1.989.700 | 71,17 | 70,08 | 70,65 | 00:00:00 | | 2015-04-30 | 70,46 | 2.176.200 | 71,37 | 70,14 | 70,46 | 00:00:00 | | 2015-05-01 | 71,41 | 2.412.600 | 71,66 | 70,46 | 70,53 | 00:00:00 | | 2015-05-04 | 72,01 | 1.296.400 | 72,32 | 71,51 | 71,62 | 00:00:00 | | 2015-05-05 | 71,06 | 1.388.300 | 71,94 | 71,00 | 71,70 | 00:00:00 | | 2015-05-06 | 70,49 | 1.518.200 | 71,48 | 70,19 | 71,25 | 00:00:00 | | 2015-05-07 | 70,60 | 1.466.200 | 71,06 | 70,19 | 70,19 | 00:00:00 | | 2015-05-08 | 71,44 | 2.028.800 | 72,23 | 70,83 | 71,29 | 00:00:00 | | 2015-05-11 | 70,30 | 2.859.300 | 71,65 | 70,26 | 71,14 | 00:00:00 | | 2015-05-12 | 70,14 | 2.424.000 | 70,45 | 69,41 | 70,17 | 00:00:00 | | 2015-05-13 | 69,76 | 2.630.100 | 70,90 | 69,50 | 70,26 | 00:00:00 | | 2015-05-14 | 69,65 | 2.404.900 | 70,22 | 68,75 | 70,22 | 00:00:00 | | 2015-05-15 | 73,35 | 10.357.700 | 73,55 | 69,28 | 69,79 | 00:00:00 | | 2015-05-18 | 73,77 | 3.349.300 | 74,21 | 72,30 | 72,89 | 00:00:00 | | 2015-05-19 | 72,97 | 2.331.900 | 74,10 | 72,73 | 74,06 | 00:00:00 | | 2015-05-20 | 71,44 | 2.045.200 | 72,85 | 71,41 | 72,85 | 00:00:00 | | 2015-05-21 | 71,69 | 1.396.100 | 72,04 | 71,00 | 71,45 | 00:00:00 | | 2015-05-22 | 71,76 | 1.696.700 | 72,14 | 71,52 | 71,83 | 00:00:00 | | 2015-05-26 | 70,67 | 1.567.000 | 71,82 | 70,49 | 71,71 | 00:00:00 | | 2015-05-27 | 71,15 | 1.764.900 | 71,81 | 70,77 | 70,91 | 00:00:00 | | 2015-05-28 | 71,76 | 1.732.600 | 72,03 | 71,09 | 71,23 | 00:00:00 | | 2015-05-29 | 71,32 | 1.528.800 | 72,00 | 71,32 | 71,68 | 00:00:00 | | 2015-06-01 | 71,53 | 2.385.800 | 72,94 | 71,14 | 71,56 | 00:00:00 | | 2015-06-02 | 71,07 | 1.083.500 | 71,65 | 71,02 | 71,31 | 00:00:00 | | 2015-06-03 | 70,59 | 1.833.200 | 71,19 | 70,26 | 70,99 | 00:00:00 | | 2015-06-04 | 70,11 | 1.082.100 | 70,81 | 70,00 | 70,41 | 00:00:00 | | 2015-06-05 | 69,81 | 1.522.000 | 70,21 | 69,51 | 70,18 | 00:00:00 | | 2015-06-08 | 69,43 | 1.450.400 | 69,99 | 69,42 | 69,76 | 00:00:00 | | 2015-06-09 | 68,85 | 1.302.200 | 69,94 | 68,85 | 69,76 | 00:00:00 | | 2015-06-10 | 69,77 | 1.869.800 | 69,80 | 68,92 | 68,97 | 00:00:00 | | 2015-06-11 | 69,79 | 1.855.400 | 70,97 | 69,64 | 70,10 | 00:00:00 | | 2015-06-12 | 69,96 | 1.520.100 | 70,49 | 69,34 | 69,53 | 00:00:00 | | 2015-06-15 | 69,30 | 1.784.400 | 69,74 | 69,15 | 69,62 | 00:00:00 | | 2015-06-16 | 69,68 | 1.226.600 | 69,72 | 69,25 | 69,36 | 00:00:00 | | 2015-06-17 | 70,07 | 1.298.500 | 70,24 | 69,61 | 69,72 | 00:00:00 | | 2015-06-18 | 71,10 | 1.615.400 | 71,40 | 70,10 | 70,30 | 00:00:00 | | 2015-06-19 | 70,74 | 3.182.800 | 71,68 | 70,74 | 71,03 | 00:00:00 | | 2015-06-22 | 70,51 | 2.107.000 | 71,38 | 70,36 | 71,06 | 00:00:00 | | 2015-06-23 | 70,75 | 2.118.800 | 71,06 | 70,35 | 70,74 | 00:00:00 | | 2015-06-24 | 70,34 | 2.357.700 | 71,15 | 70,26 | 70,95 | 00:00:00 | | 2015-06-25 | 69,23 | 5.979.900 | 70,02 | 67,50 | 68,29 | 00:00:00 | | 2015-06-26 | 71,11 | 5.160.000 | 71,20 | 69,04 | 69,04 | 00:00:00 | | 2015-06-29 | 68,77 | 2.694.300 | 70,83 | 68,76 | 70,31 | 00:00:00 | | 2015-06-30 | 68,98 | 1.620.900 | 69,64 | 68,73 | 69,46 | 00:00:00 | | 2015-07-01 | 69,45 | 1.332.300 | 69,54 | 68,81 | 69,37 | 00:00:00 | | 2015-07-02 | 69,05 | 1.230.300 | 69,92 | 69,01 | 69,61 | 00:00:00 | | 2015-07-06 | 68,72 | 1.543.000 | 69,33 | 68,38 | 68,55 | 00:00:00 | | 2015-07-07 | 69,14 | 1.750.100 | 69,29 | 67,98 | 69,09 | 00:00:00 | | 2015-07-08 | 68,09 | 1.729.800 | 69,33 | 67,90 | 68,72 | 00:00:00 | | 2015-07-09 | 67,37 | 2.207.700 | 69,02 | 67,21 | 68,98 | 00:00:00 | | 2015-07-10 | 67,92 | 1.318.000 | 68,54 | 67,77 | 68,18 | 00:00:00 | | 2015-07-13 | 69,10 | 1.207.000 | 69,17 | 67,97 | 68,17 | 00:00:00 | | 2015-07-14 | 68,80 | 1.398.200 | 69,13 | 68,47 | 69,13 | 00:00:00 | | 2015-07-15 | 69,03 | 1.018.000 | 69,03 | 68,24 | 68,67 | 00:00:00 | | 2015-07-16 | 69,46 | 918.700 | 69,69 | 68,82 | 69,41 | 00:00:00 | | 2015-07-17 | 68,25 | 1.250.400 | 69,32 | 68,10 | 69,22 | 00:00:00 | | 2015-07-20 | 67,93 | 743.000 | 68,59 | 67,81 | 68,59 | 00:00:00 | | 2015-07-21 | 67,41 | 1.593.400 | 68,11 | 66,94 | 67,93 | 00:00:00 | | 2015-07-22 | 67,63 | 934.500 | 68,19 | 67,53 | 67,54 | 00:00:00 | | 2015-07-23 | 67,27 | 780.300 | 67,81 | 67,14 | 67,46 | 00:00:00 | | 2015-07-24 | 65,80 | 2.320.100 | 67,51 | 65,51 | 67,51 | 00:00:00 | | 2015-07-27 | 65,09 | 2.151.500 | 65,77 | 65,03 | 65,68 | 00:00:00 | | 2015-07-28 | 65,30 | 1.799.500 | 65,32 | 64,59 | 65,20 | 00:00:00 | | 2015-07-29 | 64,94 | 2.191.700 | 65,78 | 64,75 | 65,13 | 00:00:00 | | 2015-07-30 | 65,23 | 1.350.900 | 65,40 | 64,46 | 64,77 | 00:00:00 | | 2015-07-31 | 65,23 | 766.000 | 65,56 | 65,03 | 65,55 | 00:00:00 | | 2015-08-03 | 64,37 | 1.720.600 | 65,52 | 64,18 | 65,52 | 00:00:00 | | 2015-08-04 | 64,44 | 1.196.900 | 65,02 | 64,24 | 64,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
