|
 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 | | 2005-09-26 | 43,66 | 6.984.600 | 44,00 | 43,00 | 43,50 | 00:00:00 | | 2005-09-27 | 43,77 | 4.194.900 | 44,06 | 43,18 | 43,95 | 00:00:00 | | 2005-09-28 | 43,13 | 4.638.000 | 44,06 | 42,84 | 44,02 | 00:00:00 | | 2005-09-29 | 43,12 | 3.663.300 | 43,19 | 42,00 | 43,00 | 00:00:00 | | 2005-09-30 | 43,53 | 3.075.600 | 44,05 | 43,24 | 43,40 | 00:00:00 | | 2005-10-03 | 42,65 | 3.845.200 | 43,28 | 42,35 | 43,20 | 00:00:00 | | 2005-10-04 | 41,84 | 3.508.500 | 43,10 | 41,84 | 42,66 | 00:00:00 | | 2005-10-05 | 40,93 | 4.366.000 | 41,85 | 40,81 | 41,71 | 00:00:00 | | 2005-10-06 | 42,38 | 7.459.400 | 42,55 | 41,26 | 42,07 | 00:00:00 | | 2005-10-07 | 42,59 | 3.666.200 | 43,00 | 42,13 | 42,40 | 00:00:00 | | 2005-10-10 | 41,86 | 3.026.900 | 42,68 | 41,83 | 42,44 | 00:00:00 | | 2005-10-11 | 42,25 | 2.759.100 | 42,61 | 41,67 | 41,68 | 00:00:00 | | 2005-10-12 | 41,00 | 7.082.500 | 42,50 | 40,66 | 42,25 | 00:00:00 | | 2005-10-13 | 41,76 | 4.041.800 | 41,81 | 40,79 | 40,85 | 00:00:00 | | 2005-10-14 | 43,29 | 4.809.500 | 43,43 | 42,17 | 42,17 | 00:00:00 | | 2005-10-17 | 43,08 | 4.194.400 | 43,48 | 42,65 | 43,20 | 00:00:00 | | 2005-10-18 | 42,16 | 3.736.500 | 43,35 | 42,12 | 43,08 | 00:00:00 | | 2005-10-19 | 42,90 | 4.538.400 | 42,91 | 41,60 | 42,05 | 00:00:00 | | 2005-10-20 | 43,88 | 7.140.800 | 44,60 | 42,89 | 42,92 | 00:00:00 | | 2005-10-21 | 44,00 | 4.586.200 | 44,84 | 43,57 | 44,80 | 00:00:00 | | 2005-10-24 | 45,35 | 4.159.000 | 45,44 | 44,01 | 44,01 | 00:00:00 | | 2005-10-25 | 44,54 | 3.362.800 | 45,39 | 44,08 | 45,35 | 00:00:00 | | 2005-10-26 | 43,70 | 3.253.500 | 44,64 | 43,50 | 44,27 | 00:00:00 | | 2005-10-27 | 42,41 | 3.739.200 | 43,50 | 42,30 | 43,50 | 00:00:00 | | 2005-10-28 | 42,64 | 4.833.200 | 43,24 | 42,05 | 42,65 | 00:00:00 | | 2005-10-31 | 44,26 | 5.619.200 | 44,81 | 42,89 | 42,89 | 00:00:00 | | 2005-11-01 | 44,45 | 4.488.100 | 44,50 | 43,65 | 44,26 | 00:00:00 | | 2005-11-02 | 46,09 | 4.947.000 | 46,14 | 44,45 | 44,70 | 00:00:00 | | 2005-11-03 | 47,70 | 7.907.900 | 47,88 | 46,35 | 46,35 | 00:00:00 | | 2005-11-04 | 48,58 | 5.554.800 | 48,75 | 47,92 | 47,98 | 00:00:00 | | 2005-11-07 | 48,41 | 3.615.100 | 48,95 | 48,30 | 48,83 | 00:00:00 | | 2005-11-08 | 46,80 | 5.086.000 | 48,05 | 46,54 | 48,05 | 00:00:00 | | 2005-11-09 | 46,53 | 2.518.800 | 47,25 | 46,37 | 47,01 | 00:00:00 | | 2005-11-10 | 47,48 | 3.152.000 | 47,63 | 45,93 | 46,80 | 00:00:00 | | 2005-11-11 | 47,04 | 2.370.000 | 47,83 | 46,58 | 47,77 | 00:00:00 | | 2005-11-14 | 46,50 | 3.189.700 | 47,58 | 46,25 | 46,93 | 00:00:00 | | 2005-11-15 | 43,89 | 10.375.700 | 45,75 | 43,67 | 45,75 | 00:00:00 | | 2005-11-16 | 44,89 | 4.723.700 | 44,92 | 44,00 | 44,65 | 00:00:00 | | 2005-11-17 | 45,27 | 3.973.200 | 45,80 | 44,91 | 45,55 | 00:00:00 | | 2005-11-18 | 45,91 | 4.123.600 | 46,14 | 45,23 | 45,30 | 00:00:00 | | 2005-11-21 | 47,05 | 3.587.700 | 47,07 | 45,92 | 45,92 | 00:00:00 | | 2005-11-22 | 48,16 | 5.068.300 | 48,31 | 46,60 | 47,15 | 00:00:00 | | 2005-11-23 | 49,00 | 7.537.500 | 49,88 | 48,16 | 48,16 | 00:00:00 | | 2005-11-25 | 50,63 | 6.491.200 | 50,88 | 50,09 | 50,09 | 00:00:00 | | 2005-11-28 | 50,14 | 8.688.200 | 51,65 | 49,64 | 51,26 | 00:00:00 | | 2005-11-29 | 48,75 | 6.318.900 | 50,85 | 48,55 | 50,25 | 00:00:00 | | 2005-11-30 | 48,24 | 5.114.300 | 49,24 | 47,61 | 48,62 | 00:00:00 | | 2005-12-01 | 48,69 | 3.977.900 | 49,25 | 47,60 | 48,52 | 00:00:00 | | 2005-12-02 | 48,85 | 3.228.200 | 49,50 | 48,50 | 49,00 | 00:00:00 | | 2005-12-05 | 49,23 | 3.565.600 | 49,50 | 48,25 | 48,86 | 00:00:00 | | 2005-12-06 | 49,32 | 3.398.300 | 49,97 | 49,21 | 49,43 | 00:00:00 | | 2005-12-07 | 48,95 | 3.865.200 | 49,60 | 48,84 | 49,20 | 00:00:00 | | 2005-12-08 | 50,00 | 4.474.400 | 50,00 | 48,94 | 48,94 | 00:00:00 | | 2005-12-09 | 50,16 | 4.238.900 | 50,49 | 49,27 | 49,98 | 00:00:00 | | 2005-12-12 | 49,84 | 7.185.500 | 51,03 | 49,67 | 50,30 | 00:00:00 | | 2005-12-13 | 43,94 | 38.210.500 | 45,77 | 43,57 | 45,55 | 00:00:00 | | 2005-12-14 | 44,69 | 13.445.500 | 44,70 | 43,60 | 44,00 | 00:00:00 | | 2005-12-15 | 44,87 | 7.528.100 | 45,30 | 44,25 | 44,85 | 00:00:00 | | 2005-12-16 | 44,96 | 5.139.100 | 45,19 | 44,50 | 45,19 | 00:00:00 | | 2005-12-19 | 43,71 | 5.615.900 | 45,13 | 43,71 | 45,10 | 00:00:00 | | 2005-12-20 | 44,11 | 4.210.400 | 44,26 | 43,73 | 43,96 | 00:00:00 | | 2005-12-21 | 43,45 | 4.491.400 | 44,15 | 43,40 | 44,10 | 00:00:00 | | 2005-12-22 | 43,25 | 4.707.300 | 43,78 | 43,18 | 43,75 | 00:00:00 | | 2005-12-23 | 44,30 | 4.746.800 | 44,59 | 42,75 | 43,20 | 00:00:00 | | 2005-12-27 | 43,69 | 3.469.300 | 44,97 | 43,64 | 44,55 | 00:00:00 | | 2005-12-28 | 43,70 | 3.479.800 | 44,26 | 43,70 | 43,80 | 00:00:00 | | 2005-12-29 | 43,94 | 3.347.400 | 44,26 | 43,55 | 43,60 | 00:00:00 | | 2005-12-30 | 43,48 | 2.063.000 | 44,11 | 43,42 | 43,59 | 00:00:00 | | 2006-01-03 | 44,73 | 5.101.700 | 44,99 | 43,45 | 43,75 | 00:00:00 | | 2006-01-04 | 44,05 | 4.411.200 | 44,61 | 43,63 | 44,60 | 00:00:00 | | 2006-01-05 | 43,50 | 5.240.000 | 44,50 | 43,32 | 44,10 | 00:00:00 | | 2006-01-06 | 47,05 | 15.288.900 | 47,33 | 46,15 | 46,97 | 00:00:00 | | 2006-01-09 | 47,80 | 5.014.900 | 48,05 | 46,67 | 46,84 | 00:00:00 | | 2006-01-10 | 48,26 | 2.912.000 | 48,43 | 47,50 | 47,55 | 00:00:00 | | 2006-01-11 | 48,23 | 3.076.900 | 48,45 | 47,77 | 48,15 | 00:00:00 | | 2006-01-12 | 47,84 | 3.017.000 | 48,38 | 47,53 | 47,85 | 00:00:00 | | 2006-01-13 | 47,86 | 3.752.200 | 47,97 | 47,21 | 47,79 | 00:00:00 | | 2006-01-17 | 48,03 | 6.514.600 | 48,79 | 47,13 | 47,20 | 00:00:00 | | 2006-01-18 | 48,57 | 7.409.500 | 49,50 | 47,25 | 47,43 | 00:00:00 | | 2006-01-19 | 48,93 | 4.179.000 | 49,89 | 48,92 | 49,01 | 00:00:00 | | 2006-01-20 | 48,81 | 6.789.800 | 49,49 | 48,75 | 49,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
