|
 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 | | 2000-04-27 | 83,56 | 5.119.500 | 84,62 | 79,37 | 81,00 | 00:00:00 | | 2000-04-28 | 80,75 | 2.935.200 | 84,12 | 80,12 | 83,62 | 00:00:00 | | 2000-05-01 | 84,94 | 3.745.800 | 85,56 | 79,94 | 80,00 | 00:00:00 | | 2000-05-02 | 82,81 | 2.830.800 | 83,94 | 81,50 | 83,94 | 00:00:00 | | 2000-05-03 | 80,50 | 4.045.500 | 80,62 | 75,56 | 80,25 | 00:00:00 | | 2000-05-04 | 76,00 | 4.728.200 | 81,19 | 73,69 | 80,50 | 00:00:00 | | 2000-05-05 | 73,69 | 3.879.300 | 76,25 | 72,75 | 75,00 | 00:00:00 | | 2000-05-08 | 70,31 | 4.019.100 | 73,44 | 69,44 | 73,44 | 00:00:00 | | 2000-05-09 | 67,44 | 5.768.100 | 70,62 | 65,37 | 69,75 | 00:00:00 | | 2000-05-10 | 69,37 | 4.212.400 | 70,50 | 67,44 | 67,50 | 00:00:00 | | 2000-05-11 | 73,50 | 2.741.800 | 73,50 | 70,81 | 72,25 | 00:00:00 | | 2000-05-12 | 71,44 | 1.575.000 | 73,94 | 70,69 | 72,94 | 00:00:00 | | 2000-05-15 | 74,56 | 1.372.500 | 75,25 | 71,37 | 71,50 | 00:00:00 | | 2000-05-16 | 78,06 | 3.732.900 | 80,00 | 77,31 | 77,50 | 00:00:00 | | 2000-05-17 | 75,06 | 2.011.200 | 76,62 | 73,31 | 75,19 | 00:00:00 | | 2000-05-18 | 77,00 | 1.877.700 | 78,44 | 75,94 | 77,12 | 00:00:00 | | 2000-05-19 | 74,06 | 2.103.800 | 75,50 | 73,19 | 74,50 | 00:00:00 | | 2000-05-22 | 72,12 | 1.740.900 | 74,44 | 70,44 | 74,44 | 00:00:00 | | 2000-05-23 | 73,00 | 1.530.400 | 74,37 | 71,62 | 72,00 | 00:00:00 | | 2000-05-24 | 67,00 | 6.204.900 | 71,50 | 64,00 | 71,50 | 00:00:00 | | 2000-05-25 | 69,94 | 3.947.700 | 70,00 | 67,75 | 68,69 | 00:00:00 | | 2000-05-26 | 62,38 | 4.435.500 | 68,56 | 62,00 | 67,50 | 00:00:00 | | 2000-05-30 | 65,69 | 3.038.800 | 67,50 | 63,19 | 63,63 | 00:00:00 | | 2000-05-31 | 64,00 | 4.055.700 | 67,00 | 62,44 | 66,06 | 00:00:00 | | 2000-06-01 | 70,69 | 7.367.700 | 70,69 | 66,69 | 67,62 | 00:00:00 | | 2000-06-02 | 75,12 | 3.683.200 | 75,19 | 73,75 | 74,87 | 00:00:00 | | 2000-06-05 | 72,00 | 2.734.800 | 74,50 | 71,81 | 74,50 | 00:00:00 | | 2000-06-06 | 66,75 | 8.283.600 | 73,00 | 65,31 | 73,00 | 00:00:00 | | 2000-06-07 | 62,38 | 8.151.000 | 66,94 | 61,25 | 66,56 | 00:00:00 | | 2000-06-08 | 63,69 | 6.155.700 | 64,75 | 62,50 | 62,56 | 00:00:00 | | 2000-06-09 | 62,44 | 2.775.200 | 64,87 | 62,13 | 64,62 | 00:00:00 | | 2000-06-12 | 59,00 | 4.540.800 | 61,88 | 58,25 | 61,88 | 00:00:00 | | 2000-06-13 | 63,50 | 6.261.000 | 63,88 | 57,50 | 59,00 | 00:00:00 | | 2000-06-14 | 67,37 | 4.987.400 | 68,19 | 63,25 | 63,38 | 00:00:00 | | 2000-06-15 | 68,69 | 2.723.700 | 68,81 | 66,06 | 67,00 | 00:00:00 | | 2000-06-16 | 69,44 | 3.078.000 | 69,81 | 67,81 | 68,25 | 00:00:00 | | 2000-06-19 | 63,56 | 4.861.800 | 69,44 | 63,13 | 69,25 | 00:00:00 | | 2000-06-20 | 63,94 | 3.909.300 | 65,62 | 62,56 | 64,12 | 00:00:00 | | 2000-06-21 | 64,62 | 1.941.000 | 65,37 | 63,25 | 64,50 | 00:00:00 | | 2000-06-22 | 64,87 | 2.933.700 | 66,44 | 63,75 | 64,62 | 00:00:00 | | 2000-06-23 | 63,56 | 1.536.900 | 65,06 | 62,88 | 64,94 | 00:00:00 | | 2000-06-26 | 60,00 | 3.601.200 | 63,63 | 59,56 | 62,50 | 00:00:00 | | 2000-06-27 | 61,06 | 5.542.600 | 61,50 | 58,75 | 61,50 | 00:00:00 | | 2000-06-28 | 63,88 | 3.043.800 | 64,25 | 61,50 | 61,69 | 00:00:00 | | 2000-06-29 | 61,88 | 2.542.500 | 63,63 | 61,13 | 63,56 | 00:00:00 | | 2000-06-30 | 63,25 | 3.369.000 | 65,25 | 61,75 | 61,75 | 00:00:00 | | 2000-07-03 | 64,19 | 662.000 | 64,44 | 62,75 | 63,75 | 00:00:00 | | 2000-07-05 | 61,25 | 2.361.900 | 63,69 | 60,75 | 63,00 | 00:00:00 | | 2000-07-06 | 64,06 | 2.097.600 | 64,31 | 61,00 | 61,75 | 00:00:00 | | 2000-07-07 | 70,75 | 7.466.100 | 71,50 | 63,94 | 64,44 | 00:00:00 | | 2000-07-10 | 74,12 | 6.823.500 | 75,25 | 71,69 | 72,37 | 00:00:00 | | 2000-07-11 | 75,75 | 3.903.000 | 75,75 | 72,56 | 73,50 | 00:00:00 | | 2000-07-12 | 76,50 | 3.493.800 | 76,69 | 74,37 | 76,44 | 00:00:00 | | 2000-07-13 | 75,87 | 2.573.100 | 77,37 | 75,37 | 76,75 | 00:00:00 | | 2000-07-14 | 77,81 | 1.704.900 | 77,81 | 75,94 | 75,94 | 00:00:00 | | 2000-07-17 | 79,34 | 3.480.000 | 80,12 | 77,31 | 77,50 | 00:00:00 | | 2000-07-18 | 79,56 | 3.563.700 | 80,69 | 78,50 | 79,50 | 00:00:00 | | 2000-07-19 | 75,44 | 3.351.300 | 79,31 | 75,06 | 79,31 | 00:00:00 | | 2000-07-20 | 75,00 | 3.325.500 | 76,75 | 74,50 | 75,44 | 00:00:00 | | 2000-07-21 | 74,94 | 2.683.800 | 76,50 | 74,81 | 75,00 | 00:00:00 | | 2000-07-24 | 74,19 | 2.459.400 | 75,87 | 73,44 | 74,50 | 00:00:00 | | 2000-07-25 | 73,50 | 5.046.300 | 74,44 | 70,50 | 71,00 | 00:00:00 | | 2000-07-26 | 75,62 | 4.676.100 | 77,25 | 72,00 | 72,00 | 00:00:00 | | 2000-07-27 | 75,50 | 1.859.000 | 76,94 | 74,75 | 76,12 | 00:00:00 | | 2000-07-28 | 72,00 | 2.570.000 | 75,06 | 70,06 | 75,00 | 00:00:00 | | 2000-07-31 | 72,75 | 3.218.700 | 73,69 | 69,50 | 72,06 | 00:00:00 | | 2000-08-01 | 74,37 | 1.943.700 | 75,37 | 70,75 | 72,00 | 00:00:00 | | 2000-08-02 | 75,12 | 1.558.500 | 76,25 | 73,44 | 74,31 | 00:00:00 | | 2000-08-03 | 71,94 | 3.156.000 | 73,62 | 70,50 | 73,62 | 00:00:00 | | 2000-08-04 | 70,50 | 2.651.800 | 71,44 | 69,62 | 71,37 | 00:00:00 | | 2000-08-07 | 71,06 | 2.947.500 | 71,06 | 69,44 | 70,50 | 00:00:00 | | 2000-08-08 | 73,00 | 4.669.500 | 74,69 | 70,69 | 71,19 | 00:00:00 | | 2000-08-09 | 72,12 | 2.950.600 | 72,19 | 70,56 | 71,50 | 00:00:00 | | 2000-08-10 | 71,06 | 2.495.400 | 72,37 | 70,19 | 71,87 | 00:00:00 | | 2000-08-11 | 72,56 | 1.826.700 | 73,06 | 70,31 | 71,12 | 00:00:00 | | 2000-08-14 | 76,50 | 3.227.700 | 76,94 | 72,06 | 73,19 | 00:00:00 | | 2000-08-15 | 73,87 | 3.487.500 | 76,00 | 72,62 | 75,94 | 00:00:00 | | 2000-08-16 | 71,19 | 3.586.000 | 74,25 | 71,19 | 74,00 | 00:00:00 | | 2000-08-17 | 70,81 | 4.354.500 | 74,37 | 70,12 | 71,19 | 00:00:00 | | 2000-08-18 | 73,75 | 2.639.400 | 74,37 | 70,81 | 70,81 | 00:00:00 | | 2000-08-21 | 71,06 | 3.716.700 | 73,75 | 69,44 | 73,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
