|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 47,32 | 4.516.200 | 47,40 | 45,20 | 45,20 | 00:00:00 | | 2003-07-09 | 45,50 | 5.503.800 | 47,32 | 45,12 | 47,32 | 00:00:00 | | 2003-07-10 | 45,27 | 4.952.100 | 45,50 | 44,55 | 45,50 | 00:00:00 | | 2003-07-11 | 45,40 | 2.936.700 | 45,70 | 44,70 | 45,34 | 00:00:00 | | 2003-07-14 | 45,53 | 4.754.200 | 46,84 | 45,27 | 45,79 | 00:00:00 | | 2003-07-15 | 45,04 | 4.479.200 | 46,00 | 44,01 | 46,00 | 00:00:00 | | 2003-07-16 | 45,28 | 3.486.200 | 45,49 | 44,76 | 45,25 | 00:00:00 | | 2003-07-17 | 44,54 | 5.712.200 | 45,10 | 44,30 | 44,86 | 00:00:00 | | 2003-07-18 | 44,42 | 3.717.800 | 45,25 | 43,74 | 45,25 | 00:00:00 | | 2003-07-21 | 43,12 | 4.048.200 | 44,42 | 42,85 | 44,42 | 00:00:00 | | 2003-07-22 | 43,26 | 5.102.700 | 44,37 | 42,27 | 44,28 | 00:00:00 | | 2003-07-23 | 42,90 | 3.849.900 | 43,64 | 42,36 | 43,55 | 00:00:00 | | 2003-07-24 | 42,11 | 5.001.900 | 42,91 | 42,10 | 42,65 | 00:00:00 | | 2003-07-25 | 43,06 | 6.054.300 | 43,06 | 41,35 | 42,15 | 00:00:00 | | 2003-07-28 | 43,64 | 3.260.000 | 44,16 | 42,87 | 43,07 | 00:00:00 | | 2003-07-29 | 43,19 | 4.031.700 | 43,98 | 42,96 | 43,70 | 00:00:00 | | 2003-07-30 | 42,45 | 5.265.000 | 43,55 | 42,40 | 43,50 | 00:00:00 | | 2003-07-31 | 43,65 | 6.264.400 | 44,36 | 42,44 | 43,00 | 00:00:00 | | 2003-08-01 | 42,85 | 6.531.300 | 43,41 | 42,26 | 42,75 | 00:00:00 | | 2003-08-04 | 42,01 | 6.905.000 | 43,01 | 41,21 | 42,70 | 00:00:00 | | 2003-08-05 | 40,18 | 7.096.000 | 42,01 | 40,15 | 42,01 | 00:00:00 | | 2003-08-06 | 40,68 | 7.330.400 | 41,49 | 39,62 | 40,31 | 00:00:00 | | 2003-08-07 | 46,49 | 20.478.300 | 46,60 | 43,75 | 44,31 | 00:00:00 | | 2003-08-08 | 47,90 | 9.531.300 | 48,20 | 46,45 | 46,60 | 00:00:00 | | 2003-08-11 | 47,86 | 6.031.600 | 48,29 | 47,38 | 47,92 | 00:00:00 | | 2003-08-12 | 48,88 | 4.665.000 | 48,88 | 47,69 | 47,90 | 00:00:00 | | 2003-08-13 | 49,29 | 6.107.700 | 49,80 | 48,70 | 49,00 | 00:00:00 | | 2003-08-14 | 48,67 | 3.642.800 | 49,30 | 48,44 | 49,24 | 00:00:00 | | 2003-08-15 | 49,32 | 1.928.700 | 49,42 | 48,36 | 48,77 | 00:00:00 | | 2003-08-18 | 49,25 | 3.964.800 | 49,77 | 49,10 | 49,48 | 00:00:00 | | 2003-08-19 | 49,50 | 4.706.100 | 49,64 | 48,86 | 49,20 | 00:00:00 | | 2003-08-20 | 49,50 | 3.885.000 | 49,60 | 48,36 | 49,50 | 00:00:00 | | 2003-08-21 | 49,45 | 6.072.800 | 49,84 | 49,15 | 49,50 | 00:00:00 | | 2003-08-22 | 50,08 | 6.389.200 | 50,62 | 49,80 | 50,45 | 00:00:00 | | 2003-08-25 | 49,50 | 3.705.000 | 50,14 | 49,12 | 50,11 | 00:00:00 | | 2003-08-26 | 49,70 | 4.866.000 | 50,10 | 48,35 | 48,90 | 00:00:00 | | 2003-08-27 | 51,45 | 6.341.800 | 51,99 | 49,61 | 49,71 | 00:00:00 | | 2003-08-28 | 51,41 | 4.590.000 | 51,87 | 50,85 | 51,46 | 00:00:00 | | 2003-08-29 | 52,01 | 4.990.400 | 52,08 | 51,44 | 51,60 | 00:00:00 | | 2003-09-02 | 53,16 | 7.231.200 | 53,67 | 52,25 | 52,34 | 00:00:00 | | 2003-09-03 | 53,10 | 6.431.400 | 53,66 | 52,81 | 53,66 | 00:00:00 | | 2003-09-04 | 52,69 | 7.672.400 | 53,29 | 51,64 | 52,85 | 00:00:00 | | 2003-09-05 | 52,52 | 9.279.400 | 54,10 | 51,81 | 51,81 | 00:00:00 | | 2003-09-08 | 52,00 | 7.950.300 | 52,78 | 51,80 | 52,52 | 00:00:00 | | 2003-09-09 | 50,55 | 8.226.900 | 52,00 | 50,32 | 52,00 | 00:00:00 | | 2003-09-10 | 49,39 | 6.961.200 | 50,98 | 49,33 | 49,44 | 00:00:00 | | 2003-09-11 | 50,95 | 6.219.300 | 51,15 | 49,51 | 49,65 | 00:00:00 | | 2003-09-12 | 50,94 | 5.336.800 | 50,94 | 49,84 | 50,80 | 00:00:00 | | 2003-09-15 | 52,17 | 6.467.100 | 52,60 | 51,02 | 51,03 | 00:00:00 | | 2003-09-16 | 52,66 | 4.653.200 | 52,92 | 51,02 | 52,05 | 00:00:00 | | 2003-09-17 | 51,48 | 11.205.400 | 52,49 | 50,55 | 50,87 | 00:00:00 | | 2003-09-18 | 51,52 | 4.206.600 | 52,10 | 51,02 | 52,10 | 00:00:00 | | 2003-09-19 | 51,44 | 4.225.800 | 52,20 | 51,10 | 51,52 | 00:00:00 | | 2003-09-22 | 50,38 | 4.975.400 | 51,05 | 50,04 | 51,05 | 00:00:00 | | 2003-09-23 | 50,71 | 4.208.100 | 50,83 | 50,04 | 50,38 | 00:00:00 | | 2003-09-24 | 48,50 | 10.340.100 | 50,71 | 48,15 | 50,71 | 00:00:00 | | 2003-09-25 | 48,55 | 8.578.000 | 49,52 | 47,30 | 48,51 | 00:00:00 | | 2003-09-26 | 48,11 | 4.183.500 | 48,65 | 48,00 | 48,53 | 00:00:00 | | 2003-09-29 | 47,49 | 7.032.800 | 48,52 | 46,21 | 48,22 | 00:00:00 | | 2003-09-30 | 47,52 | 5.546.700 | 47,98 | 46,50 | 46,50 | 00:00:00 | | 2003-10-01 | 49,33 | 6.300.000 | 49,66 | 47,44 | 47,75 | 00:00:00 | | 2003-10-02 | 48,92 | 4.609.500 | 49,60 | 48,50 | 49,36 | 00:00:00 | | 2003-10-03 | 51,00 | 6.710.400 | 51,55 | 50,30 | 50,53 | 00:00:00 | | 2003-10-06 | 51,59 | 3.633.600 | 51,73 | 50,70 | 51,19 | 00:00:00 | | 2003-10-07 | 51,38 | 3.462.300 | 51,97 | 50,56 | 51,59 | 00:00:00 | | 2003-10-08 | 50,80 | 3.550.200 | 51,83 | 50,67 | 51,70 | 00:00:00 | | 2003-10-09 | 53,24 | 7.578.600 | 53,75 | 50,85 | 50,85 | 00:00:00 | | 2003-10-10 | 52,65 | 3.856.600 | 53,24 | 52,23 | 53,05 | 00:00:00 | | 2003-10-13 | 54,60 | 4.961.800 | 54,90 | 52,95 | 53,00 | 00:00:00 | | 2003-10-14 | 54,90 | 3.421.500 | 54,90 | 53,90 | 54,20 | 00:00:00 | | 2003-10-15 | 53,38 | 5.254.000 | 55,11 | 53,13 | 55,00 | 00:00:00 | | 2003-10-16 | 53,62 | 4.511.800 | 54,72 | 53,04 | 53,40 | 00:00:00 | | 2003-10-17 | 52,65 | 6.180.900 | 54,05 | 52,55 | 54,05 | 00:00:00 | | 2003-10-20 | 52,80 | 4.090.800 | 53,05 | 52,63 | 53,00 | 00:00:00 | | 2003-10-21 | 54,08 | 7.261.400 | 54,40 | 52,80 | 53,00 | 00:00:00 | | 2003-10-22 | 54,11 | 5.411.000 | 54,17 | 53,10 | 53,60 | 00:00:00 | | 2003-10-23 | 54,81 | 4.721.700 | 54,84 | 53,80 | 54,05 | 00:00:00 | | 2003-10-24 | 53,64 | 6.173.700 | 54,51 | 52,65 | 54,30 | 00:00:00 | | 2003-10-27 | 55,19 | 4.874.800 | 55,26 | 54,00 | 54,04 | 00:00:00 | | 2003-10-28 | 57,34 | 7.370.800 | 57,35 | 54,20 | 55,19 | 00:00:00 | | 2003-10-29 | 57,07 | 4.271.600 | 57,74 | 56,25 | 56,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
