|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 28,72 | 5.236.400 | 28,72 | 27,60 | 27,60 | 00:00:00 | | 2003-03-14 | 28,36 | 4.814.000 | 29,00 | 28,16 | 28,72 | 00:00:00 | | 2003-03-17 | 29,87 | 6.575.200 | 30,00 | 27,92 | 28,20 | 00:00:00 | | 2003-03-18 | 30,50 | 8.525.200 | 31,10 | 29,87 | 30,35 | 00:00:00 | | 2003-03-19 | 30,26 | 6.301.500 | 30,90 | 29,40 | 30,72 | 00:00:00 | | 2003-03-20 | 29,89 | 7.567.800 | 30,24 | 28,92 | 29,95 | 00:00:00 | | 2003-03-21 | 31,14 | 7.316.400 | 31,23 | 29,85 | 30,34 | 00:00:00 | | 2003-03-24 | 29,05 | 6.588.000 | 30,14 | 28,87 | 29,65 | 00:00:00 | | 2003-03-25 | 30,37 | 6.816.900 | 30,65 | 29,06 | 29,06 | 00:00:00 | | 2003-03-26 | 29,43 | 6.825.000 | 30,05 | 29,12 | 30,04 | 00:00:00 | | 2003-03-27 | 28,20 | 8.682.600 | 28,98 | 28,01 | 28,97 | 00:00:00 | | 2003-03-28 | 26,90 | 9.046.800 | 28,20 | 26,75 | 28,20 | 00:00:00 | | 2003-03-31 | 26,97 | 9.411.600 | 27,51 | 26,09 | 26,09 | 00:00:00 | | 2003-04-01 | 27,35 | 15.431.200 | 27,84 | 25,55 | 26,07 | 00:00:00 | | 2003-04-02 | 28,67 | 8.356.000 | 29,04 | 27,35 | 27,35 | 00:00:00 | | 2003-04-03 | 29,69 | 7.317.200 | 29,99 | 28,78 | 29,24 | 00:00:00 | | 2003-04-04 | 29,57 | 3.609.400 | 29,99 | 29,05 | 29,85 | 00:00:00 | | 2003-04-07 | 29,71 | 5.750.000 | 30,95 | 29,62 | 30,95 | 00:00:00 | | 2003-04-08 | 29,98 | 4.929.200 | 30,39 | 29,31 | 29,71 | 00:00:00 | | 2003-04-09 | 29,58 | 4.095.600 | 30,36 | 29,54 | 30,05 | 00:00:00 | | 2003-04-10 | 30,18 | 4.763.600 | 30,32 | 29,30 | 29,59 | 00:00:00 | | 2003-04-11 | 30,06 | 4.296.400 | 30,95 | 30,03 | 30,50 | 00:00:00 | | 2003-04-14 | 30,98 | 7.031.800 | 31,13 | 29,86 | 30,00 | 00:00:00 | | 2003-04-15 | 31,51 | 5.124.200 | 31,78 | 30,70 | 30,85 | 00:00:00 | | 2003-04-16 | 30,79 | 4.542.200 | 31,95 | 30,70 | 31,55 | 00:00:00 | | 2003-04-17 | 32,34 | 6.420.400 | 32,50 | 30,91 | 31,05 | 00:00:00 | | 2003-04-21 | 32,03 | 3.081.900 | 32,68 | 31,96 | 32,44 | 00:00:00 | | 2003-04-22 | 33,94 | 8.317.500 | 34,22 | 32,18 | 32,40 | 00:00:00 | | 2003-04-23 | 33,60 | 8.723.600 | 34,45 | 33,45 | 33,94 | 00:00:00 | | 2003-04-24 | 33,87 | 5.965.500 | 33,90 | 33,34 | 33,50 | 00:00:00 | | 2003-04-25 | 32,80 | 4.790.100 | 33,57 | 32,52 | 33,45 | 00:00:00 | | 2003-04-28 | 33,75 | 5.831.400 | 34,26 | 32,98 | 33,01 | 00:00:00 | | 2003-04-29 | 34,40 | 7.076.100 | 35,00 | 34,00 | 34,00 | 00:00:00 | | 2003-04-30 | 34,58 | 5.698.400 | 34,76 | 34,04 | 34,32 | 00:00:00 | | 2003-05-01 | 33,76 | 5.158.200 | 34,58 | 33,30 | 34,58 | 00:00:00 | | 2003-05-02 | 34,24 | 4.807.800 | 34,48 | 33,30 | 33,30 | 00:00:00 | | 2003-05-05 | 34,76 | 4.041.300 | 35,34 | 34,20 | 35,34 | 00:00:00 | | 2003-05-06 | 35,40 | 4.946.400 | 35,94 | 34,82 | 34,85 | 00:00:00 | | 2003-05-07 | 35,48 | 4.063.000 | 35,87 | 34,91 | 35,25 | 00:00:00 | | 2003-05-08 | 35,40 | 3.461.200 | 35,80 | 34,77 | 34,77 | 00:00:00 | | 2003-05-09 | 35,85 | 3.972.300 | 35,88 | 35,35 | 35,45 | 00:00:00 | | 2003-05-12 | 37,49 | 8.438.000 | 37,94 | 35,51 | 35,56 | 00:00:00 | | 2003-05-13 | 37,14 | 6.459.200 | 37,92 | 36,90 | 37,49 | 00:00:00 | | 2003-05-14 | 36,80 | 6.604.600 | 37,69 | 36,38 | 37,42 | 00:00:00 | | 2003-05-15 | 37,10 | 5.583.900 | 37,10 | 36,23 | 36,80 | 00:00:00 | | 2003-05-16 | 36,68 | 5.745.800 | 37,33 | 36,37 | 37,10 | 00:00:00 | | 2003-05-19 | 34,08 | 9.032.600 | 36,30 | 34,01 | 35,56 | 00:00:00 | | 2003-05-20 | 34,56 | 6.697.400 | 35,58 | 33,81 | 34,53 | 00:00:00 | | 2003-05-21 | 34,69 | 3.386.000 | 34,83 | 34,01 | 34,56 | 00:00:00 | | 2003-05-22 | 35,70 | 3.975.300 | 35,94 | 34,84 | 35,09 | 00:00:00 | | 2003-05-23 | 35,41 | 3.002.600 | 35,71 | 35,10 | 35,71 | 00:00:00 | | 2003-05-27 | 36,32 | 4.779.000 | 36,36 | 35,03 | 35,32 | 00:00:00 | | 2003-05-28 | 37,60 | 8.835.900 | 37,82 | 37,05 | 37,15 | 00:00:00 | | 2003-05-29 | 37,40 | 6.360.000 | 38,25 | 37,09 | 37,80 | 00:00:00 | | 2003-05-30 | 38,70 | 5.478.000 | 38,77 | 37,65 | 38,00 | 00:00:00 | | 2003-06-02 | 39,97 | 7.967.600 | 40,55 | 38,78 | 38,78 | 00:00:00 | | 2003-06-03 | 39,20 | 6.348.800 | 40,11 | 38,60 | 39,90 | 00:00:00 | | 2003-06-04 | 40,47 | 6.350.800 | 40,50 | 39,15 | 39,40 | 00:00:00 | | 2003-06-05 | 42,80 | 18.986.800 | 43,95 | 40,47 | 40,47 | 00:00:00 | | 2003-06-06 | 41,87 | 8.169.400 | 43,90 | 41,39 | 43,29 | 00:00:00 | | 2003-06-09 | 41,27 | 4.360.400 | 41,88 | 40,81 | 41,30 | 00:00:00 | | 2003-06-10 | 42,28 | 4.213.600 | 42,29 | 41,27 | 41,28 | 00:00:00 | | 2003-06-11 | 42,92 | 4.506.200 | 42,98 | 41,91 | 42,28 | 00:00:00 | | 2003-06-12 | 42,43 | 4.193.600 | 43,41 | 42,29 | 43,30 | 00:00:00 | | 2003-06-13 | 41,76 | 4.027.600 | 42,49 | 41,50 | 42,30 | 00:00:00 | | 2003-06-16 | 43,99 | 10.767.200 | 44,60 | 42,90 | 43,24 | 00:00:00 | | 2003-06-17 | 44,17 | 7.266.000 | 44,50 | 43,60 | 44,25 | 00:00:00 | | 2003-06-18 | 43,65 | 8.466.200 | 44,49 | 43,11 | 44,17 | 00:00:00 | | 2003-06-19 | 43,60 | 4.754.800 | 44,93 | 43,44 | 43,70 | 00:00:00 | | 2003-06-20 | 44,05 | 4.273.000 | 44,13 | 43,33 | 43,80 | 00:00:00 | | 2003-06-23 | 42,96 | 4.141.000 | 43,90 | 42,57 | 43,75 | 00:00:00 | | 2003-06-24 | 42,59 | 5.340.800 | 43,85 | 41,93 | 42,96 | 00:00:00 | | 2003-06-25 | 42,63 | 4.370.200 | 43,68 | 42,35 | 42,35 | 00:00:00 | | 2003-06-26 | 43,45 | 3.114.900 | 43,60 | 42,38 | 42,85 | 00:00:00 | | 2003-06-27 | 43,50 | 3.640.400 | 44,22 | 43,11 | 43,67 | 00:00:00 | | 2003-06-30 | 43,92 | 3.120.000 | 44,20 | 43,31 | 43,57 | 00:00:00 | | 2003-07-01 | 43,89 | 4.641.800 | 43,92 | 42,60 | 43,92 | 00:00:00 | | 2003-07-02 | 44,61 | 3.823.800 | 44,80 | 43,91 | 44,00 | 00:00:00 | | 2003-07-03 | 44,43 | 2.270.000 | 44,94 | 44,00 | 44,01 | 00:00:00 | | 2003-07-07 | 45,55 | 3.896.800 | 45,56 | 44,66 | 44,80 | 00:00:00 | | 2003-07-08 | 47,32 | 4.516.200 | 47,40 | 45,20 | 45,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
