|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 31,89 | 1.659.400 | 32,61 | 31,25 | 32,48 | 00:00:00 | | 2001-08-06 | 30,52 | 1.886.000 | 31,95 | 30,30 | 31,91 | 00:00:00 | | 2001-08-07 | 30,52 | 2.877.000 | 31,10 | 30,37 | 31,00 | 00:00:00 | | 2001-08-08 | 29,81 | 2.248.100 | 31,40 | 29,70 | 30,75 | 00:00:00 | | 2001-08-09 | 30,37 | 1.482.300 | 30,61 | 29,65 | 29,85 | 00:00:00 | | 2001-08-10 | 29,53 | 2.232.500 | 30,50 | 29,38 | 30,15 | 00:00:00 | | 2001-08-13 | 29,77 | 1.964.900 | 30,00 | 29,38 | 29,52 | 00:00:00 | | 2001-08-14 | 29,87 | 3.021.000 | 31,22 | 29,55 | 29,90 | 00:00:00 | | 2001-08-15 | 29,36 | 1.305.000 | 30,18 | 29,35 | 29,85 | 00:00:00 | | 2001-08-16 | 29,46 | 1.554.800 | 29,90 | 29,01 | 29,07 | 00:00:00 | | 2001-08-17 | 29,30 | 1.529.000 | 29,78 | 28,65 | 29,66 | 00:00:00 | | 2001-08-20 | 29,68 | 1.765.000 | 29,85 | 28,95 | 29,29 | 00:00:00 | | 2001-08-21 | 28,64 | 1.745.400 | 29,91 | 28,51 | 29,35 | 00:00:00 | | 2001-08-22 | 28,47 | 2.914.900 | 29,09 | 27,75 | 28,90 | 00:00:00 | | 2001-08-23 | 28,28 | 4.915.900 | 28,57 | 27,50 | 28,57 | 00:00:00 | | 2001-08-24 | 29,30 | 2.921.100 | 29,76 | 28,29 | 28,55 | 00:00:00 | | 2001-08-27 | 29,67 | 1.288.400 | 29,96 | 29,07 | 29,30 | 00:00:00 | | 2001-08-28 | 28,78 | 2.876.300 | 29,75 | 28,62 | 29,55 | 00:00:00 | | 2001-08-29 | 28,45 | 2.902.700 | 29,04 | 28,03 | 28,96 | 00:00:00 | | 2001-08-30 | 28,76 | 2.553.400 | 29,02 | 28,25 | 28,42 | 00:00:00 | | 2001-08-31 | 28,85 | 975.900 | 29,59 | 28,47 | 28,51 | 00:00:00 | | 2001-09-04 | 29,20 | 2.642.200 | 30,50 | 28,99 | 29,12 | 00:00:00 | | 2001-09-05 | 28,77 | 2.483.300 | 29,41 | 28,34 | 29,19 | 00:00:00 | | 2001-09-06 | 28,02 | 3.133.200 | 29,28 | 27,80 | 28,54 | 00:00:00 | | 2001-09-07 | 25,72 | 7.015.200 | 27,81 | 25,60 | 27,81 | 00:00:00 | | 2001-09-10 | 24,35 | 7.585.300 | 25,35 | 23,53 | 25,29 | 00:00:00 | | 2001-09-17 | 21,38 | 7.119.700 | 22,75 | 21,25 | 22,20 | 00:00:00 | | 2001-09-18 | 21,48 | 5.802.000 | 22,01 | 21,15 | 21,64 | 00:00:00 | | 2001-09-19 | 21,70 | 5.439.700 | 22,60 | 20,85 | 21,46 | 00:00:00 | | 2001-09-20 | 20,38 | 3.805.000 | 21,50 | 20,01 | 21,30 | 00:00:00 | | 2001-09-21 | 20,74 | 6.332.100 | 21,05 | 18,70 | 18,85 | 00:00:00 | | 2001-09-24 | 23,18 | 7.420.600 | 24,18 | 21,80 | 21,84 | 00:00:00 | | 2001-09-25 | 22,96 | 3.508.000 | 23,83 | 22,35 | 22,84 | 00:00:00 | | 2001-09-26 | 25,09 | 14.565.800 | 26,10 | 24,85 | 26,00 | 00:00:00 | | 2001-09-27 | 25,82 | 4.658.200 | 25,90 | 24,50 | 25,16 | 00:00:00 | | 2001-09-28 | 25,46 | 5.310.100 | 26,06 | 24,70 | 25,78 | 00:00:00 | | 2001-10-01 | 24,79 | 4.609.300 | 25,40 | 24,40 | 25,40 | 00:00:00 | | 2001-10-02 | 25,84 | 3.467.800 | 26,33 | 24,62 | 24,65 | 00:00:00 | | 2001-10-03 | 28,25 | 7.134.100 | 28,55 | 25,11 | 25,35 | 00:00:00 | | 2001-10-04 | 26,66 | 5.804.000 | 28,16 | 26,28 | 28,16 | 00:00:00 | | 2001-10-05 | 27,52 | 4.098.400 | 27,94 | 26,21 | 26,69 | 00:00:00 | | 2001-10-08 | 26,92 | 2.040.400 | 27,60 | 26,60 | 27,08 | 00:00:00 | | 2001-10-09 | 26,60 | 1.694.600 | 27,30 | 26,20 | 26,89 | 00:00:00 | | 2001-10-10 | 27,14 | 3.286.800 | 27,65 | 26,32 | 26,70 | 00:00:00 | | 2001-10-11 | 29,10 | 3.956.600 | 29,15 | 27,46 | 27,52 | 00:00:00 | | 2001-10-12 | 28,66 | 4.967.300 | 29,00 | 27,99 | 28,85 | 00:00:00 | | 2001-10-15 | 28,54 | 2.753.900 | 28,84 | 27,83 | 28,38 | 00:00:00 | | 2001-10-16 | 28,19 | 3.081.900 | 29,30 | 27,67 | 29,06 | 00:00:00 | | 2001-10-17 | 27,22 | 3.234.300 | 28,95 | 27,20 | 28,75 | 00:00:00 | | 2001-10-18 | 26,75 | 3.971.200 | 27,48 | 26,45 | 27,06 | 00:00:00 | | 2001-10-19 | 27,53 | 3.360.800 | 28,04 | 26,40 | 26,45 | 00:00:00 | | 2001-10-22 | 26,81 | 4.159.000 | 27,35 | 26,18 | 26,99 | 00:00:00 | | 2001-10-23 | 26,84 | 3.682.100 | 27,60 | 26,56 | 27,10 | 00:00:00 | | 2001-10-24 | 26,88 | 2.495.900 | 27,20 | 26,50 | 26,99 | 00:00:00 | | 2001-10-25 | 27,26 | 3.651.700 | 27,44 | 25,80 | 26,74 | 00:00:00 | | 2001-10-26 | 26,87 | 2.942.800 | 27,64 | 26,26 | 27,43 | 00:00:00 | | 2001-10-29 | 24,30 | 6.563.100 | 26,69 | 24,21 | 26,64 | 00:00:00 | | 2001-10-30 | 24,97 | 10.752.800 | 25,37 | 23,49 | 24,12 | 00:00:00 | | 2001-10-31 | 25,06 | 6.393.800 | 25,84 | 25,00 | 25,19 | 00:00:00 | | 2001-11-01 | 25,88 | 7.212.700 | 26,00 | 24,75 | 25,31 | 00:00:00 | | 2001-11-02 | 26,92 | 4.941.700 | 26,96 | 25,47 | 25,68 | 00:00:00 | | 2001-11-05 | 27,93 | 4.151.400 | 28,24 | 27,11 | 27,12 | 00:00:00 | | 2001-11-06 | 28,91 | 4.547.100 | 29,01 | 27,70 | 27,86 | 00:00:00 | | 2001-11-07 | 29,12 | 4.791.500 | 29,67 | 28,56 | 28,61 | 00:00:00 | | 2001-11-08 | 29,48 | 4.795.400 | 30,57 | 29,25 | 29,37 | 00:00:00 | | 2001-11-09 | 29,86 | 3.452.800 | 30,35 | 29,28 | 29,51 | 00:00:00 | | 2001-11-12 | 29,78 | 3.130.400 | 30,18 | 28,10 | 29,80 | 00:00:00 | | 2001-11-13 | 30,99 | 3.081.000 | 31,08 | 30,07 | 30,23 | 00:00:00 | | 2001-11-14 | 31,76 | 5.061.900 | 32,78 | 31,41 | 31,48 | 00:00:00 | | 2001-11-15 | 31,58 | 3.812.200 | 32,52 | 31,50 | 31,74 | 00:00:00 | | 2001-11-16 | 30,77 | 4.505.300 | 31,62 | 29,70 | 31,60 | 00:00:00 | | 2001-11-19 | 31,69 | 3.997.400 | 31,75 | 30,85 | 30,91 | 00:00:00 | | 2001-11-20 | 31,78 | 2.799.800 | 32,18 | 30,75 | 31,67 | 00:00:00 | | 2001-11-21 | 30,96 | 2.874.800 | 31,70 | 30,82 | 31,60 | 00:00:00 | | 2001-11-23 | 32,15 | 819.200 | 32,37 | 31,06 | 31,19 | 00:00:00 | | 2001-11-26 | 33,58 | 4.042.400 | 33,63 | 32,36 | 32,37 | 00:00:00 | | 2001-11-27 | 33,08 | 3.872.800 | 33,73 | 32,69 | 32,98 | 00:00:00 | | 2001-11-28 | 32,34 | 3.561.700 | 33,14 | 32,04 | 32,90 | 00:00:00 | | 2001-11-29 | 32,42 | 2.677.100 | 32,84 | 31,77 | 32,38 | 00:00:00 | | 2001-11-30 | 32,47 | 3.530.900 | 33,50 | 32,10 | 32,41 | 00:00:00 | | 2001-12-03 | 32,40 | 2.344.200 | 32,90 | 31,75 | 32,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
