|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 46,79 | 4.638.300 | 46,96 | 45,82 | 46,27 | 00:00:00 | | 2001-04-11 | 48,73 | 5.492.400 | 48,73 | 47,30 | 47,45 | 00:00:00 | | 2001-04-12 | 49,10 | 5.522.100 | 49,10 | 47,00 | 48,10 | 00:00:00 | | 2001-04-16 | 48,10 | 3.766.000 | 49,00 | 47,52 | 49,00 | 00:00:00 | | 2001-04-17 | 47,50 | 3.067.800 | 48,50 | 47,32 | 48,00 | 00:00:00 | | 2001-04-18 | 54,70 | 15.084.400 | 55,60 | 48,40 | 48,50 | 00:00:00 | | 2001-04-19 | 54,00 | 8.913.300 | 54,71 | 53,40 | 54,71 | 00:00:00 | | 2001-04-20 | 54,33 | 7.536.200 | 54,69 | 52,97 | 54,00 | 00:00:00 | | 2001-04-23 | 54,48 | 5.619.200 | 56,19 | 53,75 | 54,32 | 00:00:00 | | 2001-04-24 | 53,26 | 6.058.500 | 54,30 | 52,00 | 52,50 | 00:00:00 | | 2001-04-25 | 52,49 | 7.298.600 | 53,13 | 51,62 | 52,30 | 00:00:00 | | 2001-04-26 | 53,05 | 3.990.200 | 54,70 | 52,74 | 52,74 | 00:00:00 | | 2001-04-27 | 55,59 | 6.869.400 | 55,69 | 53,91 | 54,00 | 00:00:00 | | 2001-04-30 | 55,05 | 5.629.000 | 58,00 | 54,96 | 55,80 | 00:00:00 | | 2001-05-01 | 55,10 | 4.398.000 | 56,10 | 54,55 | 55,20 | 00:00:00 | | 2001-05-02 | 57,09 | 4.919.400 | 57,75 | 55,41 | 55,50 | 00:00:00 | | 2001-05-03 | 56,52 | 4.414.500 | 57,60 | 56,05 | 56,50 | 00:00:00 | | 2001-05-04 | 56,55 | 6.198.000 | 56,55 | 53,80 | 54,80 | 00:00:00 | | 2001-05-07 | 53,50 | 5.268.200 | 55,65 | 53,42 | 55,10 | 00:00:00 | | 2001-05-08 | 53,09 | 4.421.700 | 54,11 | 51,86 | 53,51 | 00:00:00 | | 2001-05-09 | 52,85 | 2.353.200 | 53,65 | 52,05 | 52,50 | 00:00:00 | | 2001-05-10 | 54,97 | 4.117.200 | 55,99 | 54,00 | 54,30 | 00:00:00 | | 2001-05-11 | 51,50 | 8.015.700 | 54,10 | 51,01 | 54,10 | 00:00:00 | | 2001-05-14 | 52,06 | 3.046.000 | 52,20 | 50,72 | 51,60 | 00:00:00 | | 2001-05-15 | 52,72 | 2.996.700 | 53,14 | 51,50 | 52,75 | 00:00:00 | | 2001-05-16 | 52,99 | 4.958.600 | 53,50 | 51,35 | 51,90 | 00:00:00 | | 2001-05-17 | 56,16 | 4.871.200 | 56,26 | 52,75 | 52,80 | 00:00:00 | | 2001-05-18 | 56,15 | 3.913.500 | 56,60 | 54,53 | 55,10 | 00:00:00 | | 2001-05-21 | 62,11 | 11.213.400 | 62,35 | 56,10 | 56,25 | 00:00:00 | | 2001-05-22 | 61,38 | 5.992.600 | 61,64 | 60,58 | 61,40 | 00:00:00 | | 2001-05-23 | 59,88 | 3.298.800 | 61,37 | 58,78 | 61,37 | 00:00:00 | | 2001-05-24 | 60,24 | 2.680.600 | 60,85 | 59,50 | 59,89 | 00:00:00 | | 2001-05-25 | 61,12 | 2.527.200 | 62,05 | 60,24 | 60,24 | 00:00:00 | | 2001-05-29 | 59,24 | 2.921.800 | 60,48 | 59,01 | 60,00 | 00:00:00 | | 2001-05-30 | 54,29 | 12.173.100 | 56,50 | 54,00 | 56,05 | 00:00:00 | | 2001-05-31 | 53,15 | 6.290.700 | 54,70 | 53,11 | 54,45 | 00:00:00 | | 2001-06-01 | 54,00 | 5.778.300 | 54,25 | 52,30 | 53,45 | 00:00:00 | | 2001-06-04 | 54,41 | 1.920.200 | 54,50 | 53,18 | 53,90 | 00:00:00 | | 2001-06-05 | 56,70 | 5.997.000 | 57,69 | 54,01 | 54,50 | 00:00:00 | | 2001-06-06 | 58,76 | 6.705.400 | 59,40 | 55,75 | 55,75 | 00:00:00 | | 2001-06-07 | 61,14 | 6.777.300 | 61,70 | 57,40 | 57,45 | 00:00:00 | | 2001-06-08 | 62,45 | 3.260.700 | 62,51 | 60,20 | 61,40 | 00:00:00 | | 2001-06-11 | 59,75 | 4.079.400 | 61,80 | 59,20 | 61,05 | 00:00:00 | | 2001-06-12 | 59,40 | 4.280.000 | 60,33 | 57,88 | 58,40 | 00:00:00 | | 2001-06-13 | 59,70 | 3.142.200 | 60,95 | 58,95 | 59,40 | 00:00:00 | | 2001-06-14 | 58,35 | 3.646.500 | 59,80 | 57,40 | 59,80 | 00:00:00 | | 2001-06-15 | 56,74 | 4.963.000 | 58,80 | 56,41 | 57,02 | 00:00:00 | | 2001-06-18 | 58,20 | 4.115.400 | 58,85 | 56,74 | 57,00 | 00:00:00 | | 2001-06-19 | 60,20 | 9.035.600 | 63,00 | 59,33 | 63,00 | 00:00:00 | | 2001-06-20 | 61,68 | 4.316.100 | 61,99 | 59,61 | 60,80 | 00:00:00 | | 2001-06-21 | 63,41 | 7.806.000 | 65,60 | 61,88 | 61,88 | 00:00:00 | | 2001-06-22 | 61,82 | 12.263.800 | 62,02 | 60,90 | 61,50 | 00:00:00 | | 2001-06-25 | 61,24 | 2.709.300 | 61,99 | 60,20 | 61,82 | 00:00:00 | | 2001-06-26 | 62,03 | 3.797.100 | 62,70 | 61,45 | 62,25 | 00:00:00 | | 2001-06-27 | 62,13 | 3.122.600 | 62,49 | 61,62 | 62,35 | 00:00:00 | | 2001-06-28 | 63,36 | 5.076.600 | 64,20 | 62,33 | 62,33 | 00:00:00 | | 2001-06-29 | 63,52 | 5.828.700 | 65,54 | 62,60 | 63,70 | 00:00:00 | | 2001-07-02 | 67,01 | 6.171.600 | 67,30 | 64,20 | 64,40 | 00:00:00 | | 2001-07-03 | 68,18 | 5.179.200 | 68,64 | 66,05 | 66,55 | 00:00:00 | | 2001-07-05 | 66,78 | 4.282.200 | 67,40 | 66,50 | 67,00 | 00:00:00 | | 2001-07-06 | 64,84 | 4.471.600 | 66,75 | 64,50 | 66,70 | 00:00:00 | | 2001-07-09 | 66,85 | 7.342.600 | 67,22 | 65,09 | 65,09 | 00:00:00 | | 2001-07-10 | 65,38 | 5.368.000 | 67,85 | 65,30 | 66,80 | 00:00:00 | | 2001-07-11 | 64,53 | 6.503.700 | 65,75 | 64,09 | 65,00 | 00:00:00 | | 2001-07-12 | 67,95 | 8.556.800 | 69,22 | 65,30 | 65,70 | 00:00:00 | | 2001-07-13 | 68,17 | 5.251.500 | 68,30 | 66,88 | 67,95 | 00:00:00 | | 2001-07-16 | 68,25 | 3.626.100 | 68,87 | 67,60 | 68,45 | 00:00:00 | | 2001-07-17 | 67,50 | 4.299.000 | 68,64 | 67,49 | 68,25 | 00:00:00 | | 2001-07-18 | 68,43 | 5.571.400 | 69,36 | 67,26 | 67,50 | 00:00:00 | | 2001-07-19 | 69,42 | 4.359.600 | 69,90 | 68,81 | 69,20 | 00:00:00 | | 2001-07-20 | 67,86 | 4.554.000 | 69,60 | 67,26 | 68,90 | 00:00:00 | | 2001-07-23 | 66,10 | 5.088.200 | 68,70 | 66,07 | 68,70 | 00:00:00 | | 2001-07-24 | 64,37 | 6.872.700 | 65,10 | 63,05 | 65,00 | 00:00:00 | | 2001-07-25 | 64,40 | 6.059.200 | 64,92 | 63,00 | 63,40 | 00:00:00 | | 2001-07-26 | 68,25 | 6.112.400 | 68,50 | 64,53 | 64,75 | 00:00:00 | | 2001-07-27 | 69,00 | 4.797.900 | 69,55 | 66,63 | 68,25 | 00:00:00 | | 2001-07-30 | 66,91 | 4.238.700 | 69,40 | 66,90 | 69,01 | 00:00:00 | | 2001-07-31 | 66,96 | 4.694.400 | 67,93 | 66,92 | 67,00 | 00:00:00 | | 2001-08-01 | 66,45 | 5.501.700 | 68,72 | 66,30 | 67,10 | 00:00:00 | | 2001-08-02 | 67,78 | 3.771.400 | 68,50 | 67,00 | 67,25 | 00:00:00 | | 2001-08-03 | 67,43 | 2.903.700 | 67,85 | 66,81 | 67,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
