|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 32,40 | 2.344.200 | 32,90 | 31,75 | 32,52 | 00:00:00 | | 2001-12-04 | 32,98 | 2.820.500 | 33,21 | 32,06 | 32,25 | 00:00:00 | | 2001-12-05 | 34,53 | 4.965.100 | 34,80 | 33,08 | 33,25 | 00:00:00 | | 2001-12-06 | 34,94 | 4.545.700 | 35,70 | 34,31 | 34,41 | 00:00:00 | | 2001-12-07 | 34,02 | 3.334.700 | 35,48 | 33,66 | 34,85 | 00:00:00 | | 2001-12-10 | 32,50 | 2.580.600 | 33,97 | 32,50 | 33,96 | 00:00:00 | | 2001-12-11 | 32,08 | 4.705.900 | 32,68 | 31,80 | 32,68 | 00:00:00 | | 2001-12-12 | 31,70 | 4.628.400 | 32,09 | 31,19 | 32,09 | 00:00:00 | | 2001-12-13 | 32,33 | 5.195.600 | 33,20 | 31,10 | 31,55 | 00:00:00 | | 2001-12-14 | 33,01 | 4.850.800 | 33,73 | 32,32 | 32,32 | 00:00:00 | | 2001-12-17 | 31,99 | 5.627.400 | 32,90 | 31,68 | 31,68 | 00:00:00 | | 2001-12-18 | 32,17 | 2.941.600 | 32,70 | 32,14 | 32,20 | 00:00:00 | | 2001-12-19 | 32,51 | 2.506.600 | 32,77 | 31,85 | 31,94 | 00:00:00 | | 2001-12-20 | 32,52 | 4.238.000 | 32,97 | 31,90 | 32,25 | 00:00:00 | | 2001-12-21 | 32,35 | 6.758.400 | 33,60 | 32,21 | 33,32 | 00:00:00 | | 2001-12-24 | 32,65 | 1.102.900 | 33,10 | 32,60 | 32,70 | 00:00:00 | | 2001-12-26 | 33,35 | 2.226.300 | 33,71 | 32,78 | 32,80 | 00:00:00 | | 2001-12-27 | 33,67 | 1.998.900 | 33,80 | 33,20 | 33,45 | 00:00:00 | | 2001-12-28 | 34,55 | 2.500.200 | 34,75 | 33,77 | 33,80 | 00:00:00 | | 2001-12-31 | 33,90 | 2.132.600 | 34,75 | 33,88 | 34,64 | 00:00:00 | | 2002-01-02 | 33,39 | 2.901.900 | 34,36 | 32,35 | 34,30 | 00:00:00 | | 2002-01-03 | 33,68 | 2.783.600 | 34,19 | 33,35 | 33,49 | 00:00:00 | | 2002-01-04 | 33,81 | 3.465.200 | 33,91 | 32,65 | 33,72 | 00:00:00 | | 2002-01-07 | 34,15 | 3.468.600 | 34,51 | 33,69 | 33,92 | 00:00:00 | | 2002-01-08 | 34,52 | 2.499.500 | 34,75 | 34,15 | 34,25 | 00:00:00 | | 2002-01-09 | 33,57 | 2.424.700 | 34,95 | 33,29 | 34,60 | 00:00:00 | | 2002-01-10 | 33,49 | 2.895.900 | 33,61 | 33,00 | 33,55 | 00:00:00 | | 2002-01-11 | 33,14 | 1.782.900 | 33,91 | 32,55 | 33,57 | 00:00:00 | | 2002-01-14 | 32,65 | 2.049.200 | 33,19 | 32,50 | 33,12 | 00:00:00 | | 2002-01-15 | 32,63 | 4.395.300 | 32,80 | 32,21 | 32,63 | 00:00:00 | | 2002-01-16 | 31,64 | 3.757.700 | 32,44 | 31,64 | 32,33 | 00:00:00 | | 2002-01-17 | 32,45 | 4.227.600 | 32,48 | 31,80 | 31,87 | 00:00:00 | | 2002-01-18 | 31,82 | 2.329.000 | 32,67 | 31,65 | 32,10 | 00:00:00 | | 2002-01-22 | 30,90 | 2.854.400 | 32,25 | 30,59 | 31,99 | 00:00:00 | | 2002-01-23 | 32,25 | 3.134.300 | 32,37 | 31,03 | 31,05 | 00:00:00 | | 2002-01-24 | 32,08 | 6.586.300 | 32,60 | 31,66 | 32,25 | 00:00:00 | | 2002-01-25 | 32,40 | 2.260.200 | 32,90 | 31,83 | 32,04 | 00:00:00 | | 2002-01-28 | 33,34 | 2.011.800 | 33,36 | 32,55 | 32,90 | 00:00:00 | | 2002-01-29 | 32,63 | 2.374.100 | 33,82 | 32,20 | 33,47 | 00:00:00 | | 2002-01-30 | 33,68 | 2.458.500 | 34,00 | 32,38 | 32,81 | 00:00:00 | | 2002-01-31 | 34,58 | 3.702.900 | 34,72 | 33,47 | 33,54 | 00:00:00 | | 2002-02-01 | 33,71 | 35.628 | 34,47 | 33,37 | 34,26 | 00:00:00 | | 2002-02-04 | 33,19 | 3.011.300 | 34,14 | 33,08 | 33,90 | 00:00:00 | | 2002-02-05 | 33,23 | 4.262.900 | 33,74 | 32,86 | 33,24 | 00:00:00 | | 2002-02-06 | 33,34 | 2.610.400 | 33,60 | 32,76 | 33,44 | 00:00:00 | | 2002-02-07 | 33,06 | 2.881.300 | 34,35 | 32,90 | 33,30 | 00:00:00 | | 2002-02-08 | 33,72 | 2.721.800 | 34,00 | 32,86 | 32,87 | 00:00:00 | | 2002-02-11 | 34,23 | 3.475.700 | 34,48 | 33,62 | 33,66 | 00:00:00 | | 2002-02-12 | 33,84 | 1.899.900 | 34,24 | 33,80 | 34,10 | 00:00:00 | | 2002-02-13 | 35,22 | 2.605.700 | 35,26 | 33,66 | 33,77 | 00:00:00 | | 2002-02-14 | 35,09 | 4.533.200 | 36,53 | 35,03 | 35,31 | 00:00:00 | | 2002-02-15 | 34,38 | 2.524.300 | 35,50 | 34,25 | 35,41 | 00:00:00 | | 2002-02-19 | 33,50 | 2.408.600 | 34,89 | 33,37 | 34,43 | 00:00:00 | | 2002-02-20 | 34,04 | 2.485.000 | 34,35 | 33,46 | 33,67 | 00:00:00 | | 2002-02-21 | 33,25 | 1.943.500 | 34,57 | 33,25 | 34,10 | 00:00:00 | | 2002-02-22 | 32,84 | 3.170.400 | 33,50 | 32,12 | 33,49 | 00:00:00 | | 2002-02-25 | 33,81 | 2.237.300 | 34,01 | 33,01 | 33,02 | 00:00:00 | | 2002-02-26 | 34,01 | 3.189.900 | 34,85 | 33,48 | 34,18 | 00:00:00 | | 2002-02-27 | 34,03 | 3.243.800 | 34,70 | 33,90 | 34,13 | 00:00:00 | | 2002-02-28 | 33,40 | 3.331.300 | 34,65 | 33,25 | 34,16 | 00:00:00 | | 2002-03-01 | 34,15 | 2.305.100 | 34,25 | 33,25 | 33,80 | 00:00:00 | | 2002-03-04 | 34,21 | 3.652.800 | 34,44 | 33,10 | 34,30 | 00:00:00 | | 2002-03-05 | 31,98 | 10.770.700 | 33,05 | 31,09 | 32,50 | 00:00:00 | | 2002-03-06 | 32,04 | 5.655.800 | 32,13 | 31,10 | 31,98 | 00:00:00 | | 2002-03-07 | 31,60 | 5.269.900 | 32,75 | 31,41 | 32,20 | 00:00:00 | | 2002-03-08 | 32,70 | 4.043.500 | 32,83 | 32,21 | 32,21 | 00:00:00 | | 2002-03-11 | 32,02 | 3.620.300 | 32,55 | 31,87 | 32,40 | 00:00:00 | | 2002-03-12 | 32,30 | 2.806.000 | 32,35 | 31,53 | 31,89 | 00:00:00 | | 2002-03-13 | 32,07 | 2.426.100 | 32,21 | 31,72 | 32,20 | 00:00:00 | | 2002-03-14 | 32,37 | 1.553.600 | 32,49 | 31,89 | 31,93 | 00:00:00 | | 2002-03-15 | 33,09 | 2.884.600 | 33,44 | 32,20 | 32,76 | 00:00:00 | | 2002-03-18 | 32,54 | 2.256.500 | 33,50 | 32,31 | 33,36 | 00:00:00 | | 2002-03-19 | 32,58 | 2.235.600 | 32,96 | 32,20 | 32,70 | 00:00:00 | | 2002-03-20 | 32,17 | 2.901.600 | 32,83 | 32,00 | 32,47 | 00:00:00 | | 2002-03-21 | 32,31 | 2.469.700 | 32,37 | 31,50 | 32,19 | 00:00:00 | | 2002-03-22 | 32,01 | 1.813.200 | 32,43 | 31,74 | 32,24 | 00:00:00 | | 2002-03-25 | 31,58 | 3.214.700 | 32,28 | 31,25 | 31,96 | 00:00:00 | | 2002-03-26 | 32,65 | 4.004.300 | 32,97 | 31,55 | 31,56 | 00:00:00 | | 2002-03-27 | 33,66 | 4.197.300 | 33,76 | 32,23 | 32,63 | 00:00:00 | | 2002-03-28 | 33,75 | 3.836.800 | 34,75 | 33,58 | 33,74 | 00:00:00 | | 2002-04-01 | 32,83 | 3.825.500 | 33,50 | 32,46 | 33,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
