|
 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 | | 2016-11-08 | 39,71 | 1.141.000 | 40,09 | 39,03 | 39,51 | 00:00:00 | | 2016-11-09 | 41,16 | 2.092.600 | 41,25 | 38,71 | 38,86 | 00:00:00 | | 2016-11-10 | 43,71 | 4.437.400 | 44,59 | 41,26 | 41,30 | 00:00:00 | | 2016-11-11 | 43,90 | 2.612.900 | 44,04 | 43,10 | 43,24 | 00:00:00 | | 2016-11-14 | 45,84 | 4.280.900 | 46,52 | 43,90 | 43,96 | 00:00:00 | | 2016-11-15 | 45,03 | 3.360.700 | 45,94 | 43,86 | 45,94 | 00:00:00 | | 2016-11-16 | 44,83 | 1.501.000 | 45,37 | 44,41 | 44,95 | 00:00:00 | | 2016-11-17 | 44,92 | 1.704.700 | 45,07 | 44,01 | 44,82 | 00:00:00 | | 2016-11-18 | 44,42 | 1.509.600 | 44,86 | 43,51 | 44,62 | 00:00:00 | | 2016-11-21 | 44,84 | 1.876.200 | 44,97 | 44,29 | 44,60 | 00:00:00 | | 2016-11-22 | 45,73 | 2.026.900 | 46,00 | 44,52 | 45,13 | 00:00:00 | | 2016-11-23 | 45,41 | 1.604.900 | 46,08 | 45,30 | 45,66 | 00:00:00 | | 2016-11-25 | 45,52 | 698.400 | 45,93 | 45,28 | 45,67 | 00:00:00 | | 2016-11-28 | 45,25 | 2.660.900 | 45,38 | 44,37 | 45,38 | 00:00:00 | | 2016-11-29 | 45,06 | 2.090.400 | 45,78 | 44,77 | 45,27 | 00:00:00 | | 2016-11-30 | 44,81 | 2.179.100 | 45,49 | 44,63 | 45,05 | 00:00:00 | | 2016-12-01 | 45,41 | 2.043.900 | 45,74 | 44,65 | 44,90 | 00:00:00 | | 2016-12-02 | 44,77 | 1.739.400 | 46,10 | 44,68 | 45,34 | 00:00:00 | | 2016-12-05 | 45,92 | 2.114.700 | 45,94 | 44,88 | 44,96 | 00:00:00 | | 2016-12-06 | 46,02 | 2.028.100 | 46,05 | 45,35 | 45,89 | 00:00:00 | | 2016-12-07 | 47,68 | 2.569.600 | 47,83 | 45,90 | 45,90 | 00:00:00 | | 2016-12-08 | 48,01 | 2.277.400 | 48,18 | 47,25 | 47,61 | 00:00:00 | | 2016-12-09 | 48,08 | 2.087.300 | 48,37 | 47,44 | 47,80 | 00:00:00 | | 2016-12-12 | 47,50 | 2.964.300 | 48,83 | 47,30 | 48,44 | 00:00:00 | | 2016-12-13 | 47,72 | 2.786.300 | 47,94 | 46,89 | 47,44 | 00:00:00 | | 2016-12-14 | 46,95 | 2.351.000 | 47,86 | 46,76 | 47,72 | 00:00:00 | | 2016-12-15 | 47,70 | 3.120.300 | 48,12 | 46,96 | 47,27 | 00:00:00 | | 2016-12-16 | 47,27 | 8.099.600 | 47,94 | 46,67 | 47,84 | 00:00:00 | | 2016-12-19 | 47,09 | 2.019.400 | 47,57 | 46,92 | 47,00 | 00:00:00 | | 2016-12-20 | 46,20 | 3.400.800 | 47,05 | 45,84 | 46,00 | 00:00:00 | | 2016-12-21 | 45,56 | 4.867.600 | 46,77 | 45,55 | 46,34 | 00:00:00 | | 2016-12-22 | 41,38 | 13.784.800 | 44,29 | 40,90 | 44,29 | 00:00:00 | | 2016-12-23 | 40,77 | 4.248.600 | 41,95 | 40,26 | 41,30 | 00:00:00 | | 2016-12-27 | 40,99 | 3.655.600 | 41,78 | 40,69 | 40,85 | 00:00:00 | | 2016-12-28 | 40,58 | 2.356.200 | 41,39 | 40,32 | 41,00 | 00:00:00 | | 2016-12-29 | 40,87 | 3.302.900 | 41,08 | 40,45 | 40,58 | 00:00:00 | | 2016-12-30 | 40,64 | 1.923.800 | 41,42 | 40,44 | 40,95 | 00:00:00 | | 2017-01-03 | 40,91 | 2.507.400 | 41,31 | 40,51 | 40,87 | 00:00:00 | | 2017-01-04 | 42,14 | 3.457.300 | 42,36 | 40,94 | 40,98 | 00:00:00 | | 2017-01-05 | 41,16 | 2.291.500 | 41,75 | 40,81 | 41,68 | 00:00:00 | | 2017-01-06 | 40,61 | 1.399.700 | 41,36 | 40,58 | 41,34 | 00:00:00 | | 2017-01-09 | 40,44 | 1.505.400 | 40,99 | 40,17 | 40,80 | 00:00:00 | | 2017-01-10 | 40,75 | 2.151.800 | 40,95 | 40,40 | 40,43 | 00:00:00 | | 2017-01-11 | 40,60 | 1.342.200 | 40,88 | 40,33 | 40,74 | 00:00:00 | | 2017-01-12 | 40,89 | 1.444.800 | 41,02 | 40,39 | 40,57 | 00:00:00 | | 2017-01-13 | 40,92 | 1.601.200 | 41,21 | 40,78 | 40,78 | 00:00:00 | | 2017-01-17 | 41,14 | 1.895.800 | 41,98 | 40,95 | 40,99 | 00:00:00 | | 2017-01-18 | 41,09 | 2.192.500 | 41,31 | 40,21 | 41,22 | 00:00:00 | | 2017-01-19 | 40,89 | 2.160.100 | 41,09 | 40,50 | 40,97 | 00:00:00 | | 2017-01-20 | 40,68 | 1.739.300 | 41,24 | 40,53 | 40,81 | 00:00:00 | | 2017-01-23 | 39,97 | 2.767.000 | 40,65 | 39,85 | 40,57 | 00:00:00 | | 2017-01-24 | 40,21 | 2.042.100 | 40,56 | 40,00 | 40,12 | 00:00:00 | | 2017-01-25 | 40,53 | 2.045.500 | 40,78 | 40,32 | 40,38 | 00:00:00 | | 2017-01-26 | 40,40 | 1.258.600 | 40,75 | 40,36 | 40,56 | 00:00:00 | | 2017-01-27 | 39,74 | 1.194.800 | 40,68 | 39,67 | 40,54 | 00:00:00 | | 2017-01-30 | 40,00 | 1.444.900 | 40,15 | 39,40 | 39,67 | 00:00:00 | | 2017-01-31 | 40,35 | 2.153.700 | 40,49 | 39,61 | 39,78 | 00:00:00 | | 2017-02-01 | 39,79 | 1.663.000 | 40,57 | 39,76 | 40,57 | 00:00:00 | | 2017-02-02 | 40,04 | 1.890.300 | 40,17 | 39,46 | 39,76 | 00:00:00 | | 2017-02-03 | 40,07 | 2.129.500 | 40,45 | 39,94 | 40,19 | 00:00:00 | | 2017-02-06 | 39,66 | 1.881.200 | 40,53 | 39,60 | 40,09 | 00:00:00 | | 2017-02-07 | 39,26 | 1.858.200 | 39,81 | 39,09 | 39,73 | 00:00:00 | | 2017-02-08 | 39,53 | 1.858.200 | 39,77 | 39,23 | 39,25 | 00:00:00 | | 2017-02-09 | 40,33 | 5.184.000 | 40,83 | 39,58 | 39,63 | 00:00:00 | | 2017-02-10 | 40,25 | 1.872.400 | 40,67 | 39,76 | 40,41 | 00:00:00 | | 2017-02-13 | 40,16 | 1.630.900 | 40,50 | 39,92 | 40,50 | 00:00:00 | | 2017-02-14 | 41,02 | 1.647.400 | 41,25 | 40,23 | 40,23 | 00:00:00 | | 2017-02-15 | 41,28 | 1.704.000 | 41,45 | 40,91 | 41,02 | 00:00:00 | | 2017-02-16 | 40,88 | 1.792.100 | 41,47 | 40,72 | 41,24 | 00:00:00 | | 2017-02-17 | 41,14 | 1.287.900 | 41,18 | 40,52 | 40,73 | 00:00:00 | | 2017-02-21 | 41,46 | 1.879.200 | 41,79 | 41,20 | 41,31 | 00:00:00 | | 2017-02-22 | 41,14 | 1.270.200 | 41,60 | 40,97 | 41,57 | 00:00:00 | | 2017-02-23 | 40,40 | 1.645.000 | 41,34 | 40,33 | 41,13 | 00:00:00 | | 2017-02-24 | 41,04 | 1.993.400 | 41,32 | 40,20 | 40,34 | 00:00:00 | | 2017-02-27 | 41,90 | 1.793.400 | 41,96 | 41,17 | 41,21 | 00:00:00 | | 2017-02-28 | 40,40 | 3.085.000 | 41,74 | 40,11 | 41,74 | 00:00:00 | | 2017-03-01 | 40,72 | 1.768.600 | 41,15 | 40,30 | 40,85 | 00:00:00 | | 2017-03-02 | 40,61 | 2.254.600 | 41,11 | 40,53 | 40,73 | 00:00:00 | | 2017-03-03 | 40,24 | 1.547.500 | 40,97 | 39,99 | 40,67 | 00:00:00 | | 2017-03-06 | 39,64 | 1.502.200 | 40,24 | 39,48 | 40,10 | 00:00:00 | | 2017-03-07 | 39,01 | 2.905.000 | 39,70 | 38,58 | 39,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
