|
 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 | | 2000-12-13 | 25,94 | 5.045.700 | 26,31 | 25,75 | 26,00 | 00:00:00 | | 2000-12-14 | 26,69 | 7.460.600 | 28,00 | 24,69 | 25,50 | 00:00:00 | | 2000-12-15 | 25,00 | 5.340.600 | 26,56 | 25,00 | 26,19 | 00:00:00 | | 2000-12-18 | 25,87 | 2.519.400 | 26,12 | 25,25 | 25,25 | 00:00:00 | | 2000-12-19 | 25,12 | 4.180.000 | 26,69 | 24,81 | 25,56 | 00:00:00 | | 2000-12-20 | 24,62 | 5.609.400 | 25,00 | 23,19 | 24,37 | 00:00:00 | | 2000-12-21 | 24,12 | 4.870.200 | 25,50 | 22,56 | 24,37 | 00:00:00 | | 2000-12-22 | 26,12 | 3.946.800 | 26,50 | 24,12 | 24,12 | 00:00:00 | | 2000-12-26 | 24,56 | 3.234.000 | 26,44 | 24,31 | 26,37 | 00:00:00 | | 2000-12-27 | 26,75 | 5.217.600 | 26,94 | 24,37 | 24,69 | 00:00:00 | | 2000-12-28 | 28,56 | 4.748.100 | 28,69 | 26,12 | 26,75 | 00:00:00 | | 2000-12-29 | 29,56 | 6.398.100 | 30,69 | 28,06 | 28,06 | 00:00:00 | | 2001-01-02 | 28,00 | 3.205.800 | 30,31 | 27,81 | 29,62 | 00:00:00 | | 2001-01-03 | 34,50 | 8.532.000 | 34,50 | 28,00 | 28,06 | 00:00:00 | | 2001-01-04 | 38,44 | 16.633.200 | 40,00 | 33,94 | 34,50 | 00:00:00 | | 2001-01-05 | 39,94 | 8.959.500 | 40,63 | 37,13 | 39,00 | 00:00:00 | | 2001-01-08 | 37,56 | 6.643.200 | 39,00 | 36,63 | 39,00 | 00:00:00 | | 2001-01-09 | 40,25 | 6.265.500 | 40,94 | 39,00 | 39,56 | 00:00:00 | | 2001-01-10 | 40,31 | 4.103.600 | 40,56 | 39,13 | 40,06 | 00:00:00 | | 2001-01-11 | 41,44 | 5.416.200 | 41,81 | 40,00 | 40,38 | 00:00:00 | | 2001-01-12 | 42,25 | 4.388.700 | 42,94 | 40,56 | 41,19 | 00:00:00 | | 2001-01-16 | 43,13 | 3.379.500 | 43,44 | 41,75 | 42,31 | 00:00:00 | | 2001-01-17 | 44,88 | 5.825.100 | 45,31 | 43,25 | 43,25 | 00:00:00 | | 2001-01-18 | 44,00 | 6.820.600 | 44,88 | 43,00 | 44,88 | 00:00:00 | | 2001-01-19 | 42,50 | 5.113.500 | 44,13 | 42,13 | 44,00 | 00:00:00 | | 2001-01-22 | 43,75 | 3.745.800 | 45,19 | 42,50 | 42,50 | 00:00:00 | | 2001-01-23 | 46,81 | 5.153.800 | 47,25 | 44,25 | 44,75 | 00:00:00 | | 2001-01-24 | 46,63 | 4.323.600 | 47,88 | 46,31 | 47,13 | 00:00:00 | | 2001-01-25 | 47,19 | 5.094.900 | 47,63 | 45,38 | 46,63 | 00:00:00 | | 2001-01-26 | 47,50 | 2.868.000 | 47,63 | 46,06 | 46,50 | 00:00:00 | | 2001-01-29 | 49,55 | 3.594.000 | 49,74 | 47,20 | 47,50 | 00:00:00 | | 2001-01-30 | 48,93 | 2.862.400 | 49,48 | 48,05 | 49,45 | 00:00:00 | | 2001-01-31 | 49,80 | 7.087.000 | 51,00 | 48,52 | 48,60 | 00:00:00 | | 2001-02-01 | 48,08 | 5.266.200 | 49,95 | 47,36 | 49,95 | 00:00:00 | | 2001-02-02 | 43,69 | 8.547.300 | 47,83 | 43,05 | 47,83 | 00:00:00 | | 2001-02-05 | 43,60 | 4.995.600 | 44,33 | 42,57 | 43,91 | 00:00:00 | | 2001-02-06 | 44,19 | 4.485.300 | 45,20 | 43,71 | 44,00 | 00:00:00 | | 2001-02-07 | 44,25 | 3.647.200 | 45,14 | 43,26 | 44,25 | 00:00:00 | | 2001-02-08 | 40,50 | 7.643.100 | 44,76 | 40,50 | 44,25 | 00:00:00 | | 2001-02-09 | 38,85 | 6.395.700 | 40,90 | 38,74 | 40,40 | 00:00:00 | | 2001-02-12 | 40,00 | 5.481.900 | 40,60 | 38,68 | 38,86 | 00:00:00 | | 2001-02-13 | 40,51 | 5.033.200 | 41,74 | 39,40 | 41,25 | 00:00:00 | | 2001-02-14 | 40,40 | 3.892.800 | 40,85 | 39,75 | 40,51 | 00:00:00 | | 2001-02-15 | 41,40 | 2.193.900 | 41,47 | 40,10 | 40,45 | 00:00:00 | | 2001-02-16 | 40,01 | 3.387.200 | 41,20 | 39,90 | 41,20 | 00:00:00 | | 2001-02-20 | 41,13 | 5.931.400 | 43,42 | 40,82 | 42,50 | 00:00:00 | | 2001-02-21 | 38,89 | 5.910.800 | 40,80 | 38,89 | 40,58 | 00:00:00 | | 2001-02-22 | 39,01 | 5.848.600 | 39,25 | 35,90 | 37,60 | 00:00:00 | | 2001-02-23 | 39,00 | 4.656.600 | 39,95 | 38,15 | 39,00 | 00:00:00 | | 2001-02-26 | 42,98 | 5.253.000 | 42,98 | 40,30 | 40,45 | 00:00:00 | | 2001-02-27 | 42,37 | 3.030.000 | 42,98 | 41,50 | 42,00 | 00:00:00 | | 2001-02-28 | 40,96 | 4.956.600 | 42,88 | 39,92 | 42,30 | 00:00:00 | | 2001-03-01 | 38,90 | 5.779.200 | 40,00 | 36,60 | 40,00 | 00:00:00 | | 2001-03-02 | 40,10 | 4.335.800 | 40,40 | 37,80 | 38,00 | 00:00:00 | | 2001-03-05 | 40,00 | 3.608.400 | 40,75 | 38,59 | 40,10 | 00:00:00 | | 2001-03-06 | 41,75 | 6.827.400 | 41,90 | 39,53 | 40,00 | 00:00:00 | | 2001-03-07 | 41,50 | 6.833.100 | 42,28 | 40,75 | 41,75 | 00:00:00 | | 2001-03-08 | 46,41 | 10.593.600 | 47,10 | 43,00 | 43,00 | 00:00:00 | | 2001-03-09 | 47,00 | 5.260.000 | 47,20 | 45,20 | 46,41 | 00:00:00 | | 2001-03-12 | 45,69 | 3.914.100 | 46,30 | 45,05 | 46,00 | 00:00:00 | | 2001-03-13 | 44,63 | 4.425.300 | 46,19 | 42,62 | 46,19 | 00:00:00 | | 2001-03-14 | 43,51 | 5.019.600 | 44,20 | 42,12 | 42,50 | 00:00:00 | | 2001-03-15 | 43,77 | 3.031.600 | 45,37 | 43,45 | 45,00 | 00:00:00 | | 2001-03-16 | 40,97 | 5.019.300 | 43,05 | 40,14 | 42,37 | 00:00:00 | | 2001-03-19 | 44,00 | 3.804.600 | 44,19 | 41,10 | 41,60 | 00:00:00 | | 2001-03-20 | 41,60 | 8.003.100 | 45,50 | 41,59 | 44,75 | 00:00:00 | | 2001-03-21 | 39,41 | 8.781.300 | 42,19 | 38,86 | 41,90 | 00:00:00 | | 2001-03-22 | 38,18 | 10.304.100 | 39,41 | 35,60 | 39,41 | 00:00:00 | | 2001-03-23 | 38,80 | 7.843.800 | 39,20 | 36,13 | 38,90 | 00:00:00 | | 2001-03-26 | 37,97 | 6.177.900 | 40,09 | 36,60 | 39,70 | 00:00:00 | | 2001-03-27 | 39,00 | 4.772.400 | 39,70 | 37,30 | 37,97 | 00:00:00 | | 2001-03-28 | 35,89 | 10.688.100 | 37,38 | 35,82 | 37,25 | 00:00:00 | | 2001-03-29 | 36,15 | 8.905.500 | 36,75 | 33,63 | 35,90 | 00:00:00 | | 2001-03-30 | 35,96 | 6.334.200 | 36,74 | 34,50 | 36,35 | 00:00:00 | | 2001-04-02 | 36,80 | 6.447.900 | 37,19 | 34,65 | 35,96 | 00:00:00 | | 2001-04-03 | 40,06 | 23.398.600 | 42,88 | 39,85 | 41,70 | 00:00:00 | | 2001-04-04 | 41,72 | 9.071.600 | 42,56 | 40,01 | 40,20 | 00:00:00 | | 2001-04-05 | 47,70 | 10.153.200 | 48,09 | 43,35 | 43,50 | 00:00:00 | | 2001-04-06 | 47,49 | 9.782.400 | 48,70 | 45,75 | 46,00 | 00:00:00 | | 2001-04-09 | 45,62 | 7.446.600 | 47,46 | 45,01 | 47,45 | 00:00:00 | | 2001-04-10 | 46,79 | 4.638.300 | 46,96 | 45,82 | 46,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
