|
 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 | | 2016-07-18 | 44,34 | 1.936.200 | 44,75 | 44,32 | 44,49 | 00:00:00 | | 2016-07-19 | 44,22 | 1.420.400 | 44,47 | 44,10 | 44,16 | 00:00:00 | | 2016-07-20 | 44,44 | 1.260.800 | 44,51 | 44,15 | 44,24 | 00:00:00 | | 2016-07-21 | 44,12 | 1.178.400 | 44,72 | 44,04 | 44,50 | 00:00:00 | | 2016-07-22 | 44,48 | 1.003.600 | 44,59 | 43,87 | 44,33 | 00:00:00 | | 2016-07-25 | 44,21 | 1.836.400 | 44,76 | 44,16 | 44,52 | 00:00:00 | | 2016-07-26 | 44,46 | 1.724.400 | 44,67 | 43,80 | 44,17 | 00:00:00 | | 2016-07-27 | 43,94 | 2.086.900 | 44,59 | 43,57 | 44,32 | 00:00:00 | | 2016-07-28 | 44,07 | 1.940.800 | 44,21 | 43,45 | 44,00 | 00:00:00 | | 2016-07-29 | 44,95 | 2.474.500 | 44,99 | 43,86 | 43,97 | 00:00:00 | | 2016-08-01 | 45,05 | 2.764.800 | 45,58 | 44,53 | 44,95 | 00:00:00 | | 2016-08-02 | 43,58 | 2.961.400 | 45,20 | 43,57 | 44,85 | 00:00:00 | | 2016-08-03 | 43,71 | 2.201.900 | 43,75 | 41,91 | 43,33 | 00:00:00 | | 2016-08-04 | 43,41 | 1.323.100 | 44,06 | 43,01 | 43,61 | 00:00:00 | | 2016-08-05 | 44,81 | 1.741.700 | 44,95 | 43,52 | 43,59 | 00:00:00 | | 2016-08-08 | 44,96 | 1.191.000 | 45,63 | 44,88 | 44,97 | 00:00:00 | | 2016-08-09 | 44,55 | 1.326.300 | 45,08 | 44,45 | 44,93 | 00:00:00 | | 2016-08-10 | 44,14 | 1.048.300 | 45,02 | 44,04 | 44,55 | 00:00:00 | | 2016-08-11 | 45,73 | 1.770.900 | 45,76 | 44,44 | 44,45 | 00:00:00 | | 2016-08-12 | 46,13 | 4.220.200 | 46,54 | 45,53 | 45,63 | 00:00:00 | | 2016-08-15 | 46,50 | 2.075.800 | 46,81 | 46,04 | 46,11 | 00:00:00 | | 2016-08-16 | 45,85 | 1.998.700 | 46,44 | 45,70 | 46,13 | 00:00:00 | | 2016-08-17 | 45,22 | 1.891.000 | 45,67 | 44,71 | 45,67 | 00:00:00 | | 2016-08-18 | 45,60 | 1.467.800 | 45,62 | 44,80 | 45,34 | 00:00:00 | | 2016-08-19 | 45,49 | 1.238.900 | 45,61 | 44,96 | 45,45 | 00:00:00 | | 2016-08-22 | 44,98 | 1.181.600 | 45,49 | 44,69 | 45,31 | 00:00:00 | | 2016-08-23 | 45,81 | 1.455.400 | 45,89 | 44,88 | 45,15 | 00:00:00 | | 2016-08-24 | 45,86 | 2.044.400 | 46,14 | 45,60 | 45,89 | 00:00:00 | | 2016-08-25 | 46,36 | 1.950.900 | 46,56 | 45,65 | 45,86 | 00:00:00 | | 2016-08-26 | 45,45 | 2.544.400 | 46,35 | 45,03 | 46,30 | 00:00:00 | | 2016-08-29 | 45,67 | 1.692.500 | 45,93 | 45,19 | 45,60 | 00:00:00 | | 2016-08-30 | 45,97 | 2.838.700 | 46,39 | 45,55 | 45,88 | 00:00:00 | | 2016-08-31 | 46,37 | 2.229.100 | 46,59 | 45,89 | 46,05 | 00:00:00 | | 2016-09-01 | 45,89 | 1.774.300 | 46,70 | 45,58 | 46,41 | 00:00:00 | | 2016-09-02 | 46,19 | 1.414.600 | 46,46 | 45,96 | 46,12 | 00:00:00 | | 2016-09-06 | 46,23 | 2.062.900 | 46,44 | 45,87 | 46,19 | 00:00:00 | | 2016-09-07 | 46,35 | 2.092.700 | 46,45 | 45,79 | 46,07 | 00:00:00 | | 2016-09-08 | 45,39 | 2.687.000 | 46,16 | 45,37 | 46,01 | 00:00:00 | | 2016-09-09 | 43,48 | 3.160.000 | 45,38 | 43,48 | 45,29 | 00:00:00 | | 2016-09-12 | 43,85 | 1.772.700 | 44,16 | 42,99 | 43,35 | 00:00:00 | | 2016-09-13 | 43,27 | 2.434.000 | 43,70 | 43,01 | 43,37 | 00:00:00 | | 2016-09-14 | 42,93 | 2.030.800 | 43,29 | 42,37 | 43,19 | 00:00:00 | | 2016-09-15 | 43,10 | 2.145.700 | 43,42 | 42,38 | 42,68 | 00:00:00 | | 2016-09-16 | 43,20 | 3.134.600 | 43,29 | 42,64 | 42,83 | 00:00:00 | | 2016-09-19 | 43,34 | 2.067.400 | 43,70 | 43,02 | 43,46 | 00:00:00 | | 2016-09-20 | 43,05 | 2.197.400 | 43,69 | 42,89 | 43,34 | 00:00:00 | | 2016-09-21 | 43,11 | 3.504.400 | 43,34 | 42,44 | 42,98 | 00:00:00 | | 2016-09-22 | 43,43 | 4.968.400 | 44,87 | 43,18 | 43,75 | 00:00:00 | | 2016-09-23 | 43,50 | 2.782.000 | 44,00 | 43,36 | 43,46 | 00:00:00 | | 2016-09-26 | 42,21 | 2.618.100 | 43,42 | 42,14 | 43,41 | 00:00:00 | | 2016-09-27 | 42,16 | 2.105.100 | 42,68 | 42,06 | 42,20 | 00:00:00 | | 2016-09-28 | 42,29 | 1.866.000 | 42,42 | 41,91 | 42,16 | 00:00:00 | | 2016-09-29 | 42,18 | 1.652.800 | 42,74 | 42,09 | 42,27 | 00:00:00 | | 2016-09-30 | 43,11 | 2.422.600 | 43,26 | 42,29 | 42,30 | 00:00:00 | | 2016-10-03 | 42,99 | 1.699.500 | 43,17 | 42,73 | 43,07 | 00:00:00 | | 2016-10-04 | 44,00 | 3.738.300 | 44,36 | 42,94 | 43,07 | 00:00:00 | | 2016-10-05 | 44,80 | 2.677.600 | 45,19 | 44,10 | 44,27 | 00:00:00 | | 2016-10-06 | 45,06 | 2.898.100 | 45,22 | 44,32 | 44,74 | 00:00:00 | | 2016-10-07 | 44,34 | 4.119.200 | 45,33 | 44,10 | 45,17 | 00:00:00 | | 2016-10-10 | 43,93 | 1.657.200 | 44,65 | 43,93 | 44,50 | 00:00:00 | | 2016-10-11 | 42,53 | 3.209.100 | 44,00 | 42,52 | 43,96 | 00:00:00 | | 2016-10-12 | 42,66 | 1.377.500 | 43,06 | 42,55 | 42,60 | 00:00:00 | | 2016-10-13 | 41,66 | 1.885.100 | 42,48 | 41,56 | 42,19 | 00:00:00 | | 2016-10-14 | 41,19 | 1.891.000 | 42,25 | 41,15 | 42,03 | 00:00:00 | | 2016-10-17 | 40,42 | 2.387.400 | 41,18 | 40,33 | 41,10 | 00:00:00 | | 2016-10-18 | 40,24 | 1.884.700 | 40,89 | 40,14 | 40,75 | 00:00:00 | | 2016-10-19 | 40,29 | 1.725.900 | 40,48 | 40,04 | 40,27 | 00:00:00 | | 2016-10-20 | 40,30 | 2.117.000 | 40,40 | 39,86 | 40,26 | 00:00:00 | | 2016-10-21 | 40,45 | 1.480.500 | 40,69 | 40,02 | 40,06 | 00:00:00 | | 2016-10-24 | 40,98 | 1.759.400 | 41,03 | 40,46 | 40,68 | 00:00:00 | | 2016-10-25 | 40,72 | 1.200.400 | 41,10 | 40,51 | 40,79 | 00:00:00 | | 2016-10-26 | 40,57 | 1.288.800 | 41,05 | 40,49 | 40,62 | 00:00:00 | | 2016-10-27 | 40,13 | 1.420.900 | 40,80 | 39,96 | 40,60 | 00:00:00 | | 2016-10-28 | 40,37 | 1.018.600 | 40,67 | 39,98 | 40,13 | 00:00:00 | | 2016-10-31 | 40,42 | 1.694.000 | 40,74 | 40,23 | 40,54 | 00:00:00 | | 2016-11-01 | 39,98 | 1.333.400 | 40,59 | 39,63 | 40,58 | 00:00:00 | | 2016-11-02 | 39,37 | 1.782.700 | 40,27 | 39,36 | 39,88 | 00:00:00 | | 2016-11-03 | 39,28 | 1.519.900 | 39,70 | 39,14 | 39,45 | 00:00:00 | | 2016-11-04 | 38,67 | 1.871.600 | 39,53 | 38,60 | 39,14 | 00:00:00 | | 2016-11-07 | 39,61 | 1.537.600 | 39,74 | 39,01 | 39,30 | 00:00:00 | | 2016-11-08 | 39,71 | 1.141.000 | 40,09 | 39,03 | 39,51 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
