|
 Best Buy Co. - [Ticker: BBY] |     | | Última Transacción | 56,290 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,310 (+0,550%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 56,360 | Mínimo | 55,510 | | Volumen | 1.740.613 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 56,280 x 900 - 56,290 x 700 | Yield | | | Cierre Anterior | 55,980 | PER | 0,00% | | Apertura | 56,180 | 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 BBY desde 2000-01-01 hasta 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 57,75 | 19.444.500 | 57,88 | 54,00 | 57,75 | 00:00:00 | | 2000-01-04 | 57,38 | 11.528.700 | 58,63 | 55,00 | 56,75 | 00:00:00 | | 2000-01-05 | 57,00 | 11.122.500 | 58,38 | 52,50 | 57,00 | 00:00:00 | | 2000-01-06 | 56,50 | 5.971.200 | 58,13 | 55,38 | 56,19 | 00:00:00 | | 2000-01-07 | 58,25 | 5.748.800 | 58,25 | 56,25 | 56,50 | 00:00:00 | | 2000-01-10 | 57,63 | 3.802.500 | 59,69 | 56,88 | 59,06 | 00:00:00 | | 2000-01-11 | 55,88 | 5.269.500 | 57,25 | 55,50 | 57,06 | 00:00:00 | | 2000-01-12 | 54,44 | 4.094.600 | 56,13 | 53,06 | 55,00 | 00:00:00 | | 2000-01-13 | 53,00 | 2.748.900 | 55,56 | 53,00 | 54,44 | 00:00:00 | | 2000-01-14 | 54,81 | 4.424.800 | 55,63 | 54,63 | 55,31 | 00:00:00 | | 2000-01-18 | 54,56 | 2.461.800 | 54,75 | 53,69 | 54,19 | 00:00:00 | | 2000-01-19 | 56,75 | 5.825.700 | 58,00 | 54,69 | 54,94 | 00:00:00 | | 2000-01-20 | 54,88 | 4.661.100 | 57,00 | 54,75 | 57,00 | 00:00:00 | | 2000-01-21 | 54,05 | 5.493.900 | 55,13 | 53,38 | 55,00 | 00:00:00 | | 2000-01-24 | 51,63 | 3.113.700 | 55,13 | 51,19 | 54,94 | 00:00:00 | | 2000-01-25 | 53,50 | 3.495.600 | 53,50 | 50,75 | 51,63 | 00:00:00 | | 2000-01-26 | 51,81 | 2.533.200 | 53,44 | 51,63 | 53,25 | 00:00:00 | | 2000-01-27 | 51,13 | 2.173.800 | 52,63 | 50,19 | 52,06 | 00:00:00 | | 2000-01-28 | 50,00 | 3.393.000 | 51,25 | 48,75 | 51,25 | 00:00:00 | | 2000-01-31 | 47,75 | 3.938.000 | 49,44 | 47,25 | 49,25 | 00:00:00 | | 2000-02-01 | 49,69 | 6.062.400 | 50,25 | 47,25 | 47,75 | 00:00:00 | | 2000-02-02 | 49,75 | 3.405.600 | 50,13 | 47,75 | 49,50 | 00:00:00 | | 2000-02-03 | 52,06 | 5.199.600 | 52,38 | 50,00 | 50,50 | 00:00:00 | | 2000-02-04 | 56,88 | 9.254.400 | 57,06 | 53,94 | 54,13 | 00:00:00 | | 2000-02-07 | 55,00 | 3.891.200 | 55,88 | 53,94 | 55,63 | 00:00:00 | | 2000-02-08 | 57,25 | 3.763.200 | 57,75 | 55,00 | 55,00 | 00:00:00 | | 2000-02-09 | 54,81 | 3.148.600 | 57,88 | 54,00 | 57,88 | 00:00:00 | | 2000-02-10 | 54,44 | 2.849.000 | 55,38 | 53,81 | 54,88 | 00:00:00 | | 2000-02-11 | 53,69 | 2.269.400 | 54,94 | 53,38 | 54,94 | 00:00:00 | | 2000-02-14 | 53,00 | 2.989.400 | 54,25 | 52,81 | 54,00 | 00:00:00 | | 2000-02-15 | 53,06 | 2.691.900 | 53,44 | 52,69 | 53,00 | 00:00:00 | | 2000-02-16 | 55,00 | 4.544.400 | 55,81 | 52,88 | 53,00 | 00:00:00 | | 2000-02-17 | 54,44 | 3.886.200 | 55,88 | 54,25 | 55,88 | 00:00:00 | | 2000-02-18 | 56,13 | 5.545.800 | 57,75 | 54,38 | 54,38 | 00:00:00 | | 2000-02-22 | 53,75 | 3.775.500 | 55,06 | 51,75 | 54,88 | 00:00:00 | | 2000-02-23 | 53,75 | 2.399.800 | 56,06 | 53,13 | 56,00 | 00:00:00 | | 2000-02-24 | 51,75 | 4.234.500 | 53,81 | 50,06 | 53,81 | 00:00:00 | | 2000-02-25 | 48,00 | 5.467.500 | 52,00 | 47,50 | 51,75 | 00:00:00 | | 2000-02-28 | 51,69 | 5.053.000 | 52,06 | 47,25 | 48,19 | 00:00:00 | | 2000-02-29 | 54,63 | 5.271.300 | 55,06 | 53,25 | 53,50 | 00:00:00 | | 2000-03-01 | 55,00 | 4.171.000 | 55,69 | 54,50 | 54,63 | 00:00:00 | | 2000-03-02 | 57,06 | 6.695.100 | 57,88 | 53,63 | 55,88 | 00:00:00 | | 2000-03-03 | 60,50 | 8.706.900 | 62,94 | 58,06 | 58,25 | 00:00:00 | | 2000-03-06 | 63,50 | 6.129.900 | 63,94 | 61,00 | 63,50 | 00:00:00 | | 2000-03-07 | 58,69 | 4.413.600 | 63,00 | 58,38 | 63,00 | 00:00:00 | | 2000-03-08 | 60,94 | 2.251.400 | 60,94 | 58,94 | 59,00 | 00:00:00 | | 2000-03-09 | 64,00 | 3.371.800 | 64,69 | 59,69 | 60,63 | 00:00:00 | | 2000-03-10 | 62,38 | 2.573.400 | 64,37 | 61,63 | 64,37 | 00:00:00 | | 2000-03-13 | 61,44 | 2.568.200 | 62,31 | 60,00 | 60,00 | 00:00:00 | | 2000-03-14 | 62,69 | 2.662.600 | 63,63 | 60,88 | 61,44 | 00:00:00 | | 2000-03-15 | 66,12 | 4.152.300 | 67,50 | 61,75 | 62,94 | 00:00:00 | | 2000-03-16 | 74,50 | 11.478.200 | 75,31 | 68,50 | 68,94 | 00:00:00 | | 2000-03-17 | 74,50 | 8.411.100 | 79,25 | 72,87 | 76,50 | 00:00:00 | | 2000-03-20 | 70,87 | 4.152.600 | 74,25 | 69,87 | 74,25 | 00:00:00 | | 2000-03-21 | 73,50 | 4.485.600 | 74,44 | 68,87 | 70,37 | 00:00:00 | | 2000-03-22 | 76,50 | 4.111.800 | 76,87 | 72,50 | 73,37 | 00:00:00 | | 2000-03-23 | 80,75 | 5.967.000 | 81,00 | 74,75 | 76,00 | 00:00:00 | | 2000-03-24 | 77,94 | 4.245.800 | 81,94 | 77,87 | 80,00 | 00:00:00 | | 2000-03-27 | 75,62 | 2.620.800 | 77,75 | 73,87 | 77,69 | 00:00:00 | | 2000-03-28 | 82,00 | 7.518.600 | 82,31 | 74,62 | 75,25 | 00:00:00 | | 2000-03-29 | 83,00 | 4.629.000 | 83,00 | 79,00 | 81,25 | 00:00:00 | | 2000-03-30 | 83,94 | 8.217.000 | 85,50 | 80,75 | 81,00 | 00:00:00 | | 2000-03-31 | 86,00 | 4.473.000 | 86,25 | 81,00 | 84,00 | 00:00:00 | | 2000-04-03 | 82,94 | 5.046.300 | 88,87 | 82,87 | 86,00 | 00:00:00 | | 2000-04-04 | 77,50 | 7.079.800 | 81,00 | 73,50 | 81,00 | 00:00:00 | | 2000-04-05 | 77,69 | 3.267.000 | 78,94 | 75,19 | 77,50 | 00:00:00 | | 2000-04-06 | 80,06 | 3.632.400 | 81,75 | 75,50 | 77,62 | 00:00:00 | | 2000-04-07 | 81,75 | 3.702.000 | 83,19 | 81,06 | 81,87 | 00:00:00 | | 2000-04-10 | 80,69 | 1.855.200 | 83,19 | 80,31 | 82,50 | 00:00:00 | | 2000-04-11 | 79,56 | 1.712.700 | 80,56 | 78,44 | 80,56 | 00:00:00 | | 2000-04-12 | 82,75 | 5.208.300 | 87,37 | 79,87 | 80,62 | 00:00:00 | | 2000-04-13 | 84,69 | 4.394.200 | 85,62 | 82,62 | 85,00 | 00:00:00 | | 2000-04-14 | 70,12 | 7.898.000 | 81,62 | 68,69 | 81,62 | 00:00:00 | | 2000-04-17 | 72,87 | 7.411.200 | 73,87 | 65,87 | 70,00 | 00:00:00 | | 2000-04-18 | 79,75 | 4.539.300 | 80,50 | 70,81 | 72,81 | 00:00:00 | | 2000-04-19 | 77,75 | 2.182.500 | 80,44 | 76,25 | 80,44 | 00:00:00 | | 2000-04-20 | 79,69 | 1.515.900 | 79,81 | 78,06 | 78,25 | 00:00:00 | | 2000-04-24 | 78,62 | 3.697.600 | 81,25 | 77,06 | 77,81 | 00:00:00 | | 2000-04-25 | 79,25 | 1.883.700 | 81,00 | 78,19 | 79,87 | 00:00:00 | | 2000-04-26 | 83,37 | 4.748.100 | 83,94 | 77,62 | 79,25 | 00:00:00 | | 2000-04-27 | 83,56 | 5.119.500 | 84,62 | 79,37 | 81,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
