|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 51,20 | 3.038.000 | 52,02 | 51,20 | 51,65 | 00:00:00 | | 2004-06-22 | 51,30 | 5.128.400 | 51,51 | 50,51 | 51,21 | 00:00:00 | | 2004-06-23 | 51,74 | 3.478.500 | 51,90 | 50,90 | 51,30 | 00:00:00 | | 2004-06-24 | 52,60 | 5.037.000 | 53,30 | 51,76 | 51,84 | 00:00:00 | | 2004-06-25 | 52,42 | 4.344.800 | 53,27 | 52,15 | 52,54 | 00:00:00 | | 2004-06-28 | 51,73 | 3.298.200 | 52,67 | 51,65 | 52,65 | 00:00:00 | | 2004-06-29 | 50,70 | 4.967.100 | 51,46 | 50,69 | 51,46 | 00:00:00 | | 2004-06-30 | 50,74 | 5.304.800 | 50,89 | 50,09 | 50,80 | 00:00:00 | | 2004-07-01 | 49,74 | 7.268.700 | 51,07 | 49,15 | 51,03 | 00:00:00 | | 2004-07-02 | 49,25 | 5.521.500 | 49,97 | 48,85 | 49,89 | 00:00:00 | | 2004-07-06 | 48,96 | 5.167.600 | 49,46 | 48,53 | 49,26 | 00:00:00 | | 2004-07-07 | 50,16 | 6.305.100 | 50,33 | 49,00 | 49,27 | 00:00:00 | | 2004-07-08 | 48,76 | 5.389.600 | 50,03 | 48,61 | 50,02 | 00:00:00 | | 2004-07-09 | 48,83 | 2.987.400 | 49,19 | 48,52 | 48,76 | 00:00:00 | | 2004-07-12 | 49,09 | 3.231.300 | 49,32 | 48,37 | 48,88 | 00:00:00 | | 2004-07-13 | 49,50 | 3.827.200 | 49,93 | 49,01 | 49,08 | 00:00:00 | | 2004-07-14 | 49,18 | 4.053.400 | 49,58 | 48,81 | 49,32 | 00:00:00 | | 2004-07-15 | 48,89 | 3.583.200 | 49,40 | 48,68 | 49,34 | 00:00:00 | | 2004-07-16 | 47,57 | 5.111.200 | 49,35 | 47,53 | 49,25 | 00:00:00 | | 2004-07-19 | 46,31 | 7.750.500 | 47,93 | 46,05 | 47,80 | 00:00:00 | | 2004-07-20 | 47,67 | 6.004.400 | 51,82 | 47,01 | 49,50 | 00:00:00 | | 2004-07-21 | 47,62 | 5.391.200 | 48,85 | 47,10 | 48,68 | 00:00:00 | | 2004-07-22 | 47,68 | 5.217.900 | 47,70 | 46,64 | 47,62 | 00:00:00 | | 2004-07-23 | 47,11 | 3.205.400 | 47,76 | 46,80 | 47,20 | 00:00:00 | | 2004-07-26 | 46,05 | 5.059.500 | 47,15 | 45,65 | 47,00 | 00:00:00 | | 2004-07-27 | 47,40 | 4.607.100 | 47,70 | 46,09 | 46,09 | 00:00:00 | | 2004-07-28 | 46,96 | 4.274.100 | 48,32 | 46,09 | 47,35 | 00:00:00 | | 2004-07-29 | 47,65 | 3.256.000 | 48,07 | 47,25 | 47,50 | 00:00:00 | | 2004-07-30 | 48,16 | 3.676.800 | 48,45 | 47,11 | 47,45 | 00:00:00 | | 2004-08-02 | 48,51 | 5.233.500 | 48,80 | 47,75 | 48,06 | 00:00:00 | | 2004-08-03 | 47,00 | 6.943.800 | 48,12 | 47,00 | 48,00 | 00:00:00 | | 2004-08-04 | 46,67 | 6.864.200 | 46,67 | 45,62 | 46,54 | 00:00:00 | | 2004-08-05 | 45,64 | 6.902.800 | 46,86 | 45,31 | 46,60 | 00:00:00 | | 2004-08-06 | 44,88 | 6.258.200 | 45,35 | 44,54 | 44,91 | 00:00:00 | | 2004-08-09 | 44,82 | 2.726.600 | 45,44 | 44,79 | 44,80 | 00:00:00 | | 2004-08-10 | 45,15 | 13.866.600 | 45,70 | 44,65 | 44,90 | 00:00:00 | | 2004-08-11 | 44,60 | 6.897.900 | 44,95 | 44,05 | 44,95 | 00:00:00 | | 2004-08-12 | 44,27 | 5.526.600 | 45,24 | 44,25 | 44,60 | 00:00:00 | | 2004-08-13 | 44,61 | 4.083.300 | 44,63 | 43,87 | 44,29 | 00:00:00 | | 2004-08-16 | 46,49 | 7.655.100 | 46,61 | 44,72 | 44,75 | 00:00:00 | | 2004-08-17 | 47,31 | 9.096.000 | 48,75 | 47,24 | 47,75 | 00:00:00 | | 2004-08-18 | 47,82 | 5.811.400 | 48,31 | 47,06 | 47,25 | 00:00:00 | | 2004-08-19 | 48,48 | 6.753.600 | 48,80 | 47,41 | 47,92 | 00:00:00 | | 2004-08-20 | 48,73 | 5.309.600 | 48,97 | 48,18 | 48,20 | 00:00:00 | | 2004-08-23 | 48,60 | 2.891.600 | 48,95 | 48,12 | 48,61 | 00:00:00 | | 2004-08-24 | 48,84 | 3.209.400 | 49,31 | 48,48 | 48,80 | 00:00:00 | | 2004-08-25 | 49,19 | 3.830.600 | 49,35 | 48,50 | 48,84 | 00:00:00 | | 2004-08-26 | 49,50 | 4.159.800 | 49,67 | 48,90 | 49,05 | 00:00:00 | | 2004-08-27 | 48,43 | 11.035.400 | 48,50 | 47,00 | 48,00 | 00:00:00 | | 2004-08-30 | 47,71 | 5.641.000 | 48,43 | 47,28 | 48,43 | 00:00:00 | | 2004-08-31 | 46,52 | 11.044.600 | 47,87 | 45,92 | 47,75 | 00:00:00 | | 2004-09-01 | 46,75 | 8.493.300 | 46,80 | 45,86 | 46,21 | 00:00:00 | | 2004-09-02 | 49,00 | 9.187.200 | 49,40 | 47,78 | 48,00 | 00:00:00 | | 2004-09-03 | 49,06 | 4.517.000 | 49,49 | 48,65 | 48,84 | 00:00:00 | | 2004-09-07 | 49,55 | 5.042.400 | 50,24 | 49,25 | 49,60 | 00:00:00 | | 2004-09-08 | 49,05 | 5.054.000 | 50,42 | 48,94 | 49,55 | 00:00:00 | | 2004-09-09 | 48,97 | 4.370.400 | 49,55 | 48,49 | 49,35 | 00:00:00 | | 2004-09-10 | 50,45 | 7.391.800 | 50,90 | 49,16 | 49,20 | 00:00:00 | | 2004-09-13 | 50,90 | 5.351.000 | 51,28 | 50,59 | 50,60 | 00:00:00 | | 2004-09-14 | 50,29 | 8.456.000 | 50,90 | 50,13 | 50,90 | 00:00:00 | | 2004-09-15 | 52,61 | 13.807.600 | 53,18 | 51,25 | 51,25 | 00:00:00 | | 2004-09-16 | 53,63 | 6.745.400 | 54,23 | 52,93 | 53,00 | 00:00:00 | | 2004-09-17 | 53,38 | 4.236.300 | 53,85 | 53,14 | 53,64 | 00:00:00 | | 2004-09-20 | 53,48 | 4.616.100 | 53,58 | 52,83 | 53,13 | 00:00:00 | | 2004-09-21 | 54,05 | 3.944.600 | 54,44 | 53,50 | 53,65 | 00:00:00 | | 2004-09-22 | 53,48 | 4.532.000 | 54,04 | 53,41 | 53,80 | 00:00:00 | | 2004-09-23 | 53,64 | 5.057.000 | 54,09 | 52,85 | 53,08 | 00:00:00 | | 2004-09-24 | 53,66 | 3.426.400 | 54,07 | 53,59 | 53,64 | 00:00:00 | | 2004-09-27 | 53,40 | 2.252.000 | 53,88 | 53,29 | 53,30 | 00:00:00 | | 2004-09-28 | 53,51 | 3.028.200 | 53,70 | 52,68 | 53,68 | 00:00:00 | | 2004-09-29 | 55,00 | 5.593.200 | 55,02 | 53,43 | 53,52 | 00:00:00 | | 2004-09-30 | 54,24 | 4.831.600 | 54,93 | 54,08 | 54,50 | 00:00:00 | | 2004-10-01 | 54,74 | 4.134.400 | 55,53 | 54,49 | 54,70 | 00:00:00 | | 2004-10-04 | 54,97 | 4.843.500 | 56,07 | 54,96 | 55,09 | 00:00:00 | | 2004-10-05 | 54,66 | 2.329.500 | 55,17 | 54,51 | 55,13 | 00:00:00 | | 2004-10-06 | 55,01 | 2.375.400 | 55,15 | 54,36 | 54,66 | 00:00:00 | | 2004-10-07 | 54,99 | 4.750.400 | 56,05 | 54,97 | 55,01 | 00:00:00 | | 2004-10-08 | 54,26 | 4.620.300 | 55,52 | 53,74 | 55,00 | 00:00:00 | | 2004-10-11 | 55,09 | 2.489.600 | 55,15 | 54,27 | 54,40 | 00:00:00 | | 2004-10-12 | 54,99 | 2.645.600 | 55,20 | 54,35 | 54,50 | 00:00:00 | | 2004-10-13 | 55,16 | 4.581.600 | 55,78 | 54,63 | 55,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
