|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 67,43 | 2.903.700 | 67,85 | 66,81 | 67,85 | 00:00:00 | | 2001-08-06 | 64,75 | 6.977.700 | 66,60 | 64,12 | 66,43 | 00:00:00 | | 2001-08-07 | 65,01 | 5.106.600 | 65,39 | 63,75 | 64,95 | 00:00:00 | | 2001-08-08 | 62,90 | 5.108.100 | 65,99 | 62,80 | 64,65 | 00:00:00 | | 2001-08-09 | 61,53 | 9.002.700 | 64,30 | 60,11 | 62,90 | 00:00:00 | | 2001-08-10 | 60,05 | 9.971.700 | 60,95 | 57,69 | 60,70 | 00:00:00 | | 2001-08-13 | 58,29 | 7.922.700 | 60,60 | 57,42 | 60,05 | 00:00:00 | | 2001-08-14 | 61,09 | 12.507.900 | 62,00 | 60,40 | 61,50 | 00:00:00 | | 2001-08-15 | 61,00 | 6.096.000 | 62,20 | 60,25 | 60,50 | 00:00:00 | | 2001-08-16 | 60,58 | 4.934.700 | 60,70 | 58,50 | 59,75 | 00:00:00 | | 2001-08-17 | 59,28 | 3.654.000 | 59,95 | 58,75 | 59,95 | 00:00:00 | | 2001-08-20 | 59,40 | 6.370.800 | 59,90 | 57,23 | 58,50 | 00:00:00 | | 2001-08-21 | 58,45 | 8.475.600 | 59,75 | 56,40 | 59,40 | 00:00:00 | | 2001-08-22 | 59,34 | 6.008.100 | 59,50 | 57,58 | 58,75 | 00:00:00 | | 2001-08-23 | 57,80 | 5.903.400 | 59,60 | 56,95 | 59,31 | 00:00:00 | | 2001-08-24 | 61,23 | 7.184.700 | 61,50 | 58,40 | 58,50 | 00:00:00 | | 2001-08-27 | 61,23 | 4.978.400 | 62,50 | 60,25 | 61,23 | 00:00:00 | | 2001-08-28 | 60,62 | 4.766.000 | 61,15 | 59,65 | 61,10 | 00:00:00 | | 2001-08-29 | 60,75 | 4.608.900 | 61,80 | 60,20 | 61,15 | 00:00:00 | | 2001-08-30 | 58,11 | 8.509.000 | 60,27 | 57,10 | 60,25 | 00:00:00 | | 2001-08-31 | 58,98 | 4.259.100 | 60,09 | 57,91 | 58,11 | 00:00:00 | | 2001-09-04 | 59,03 | 5.364.400 | 60,95 | 58,02 | 58,53 | 00:00:00 | | 2001-09-05 | 58,72 | 7.128.600 | 59,30 | 56,50 | 59,00 | 00:00:00 | | 2001-09-06 | 60,29 | 13.298.000 | 61,70 | 58,75 | 60,55 | 00:00:00 | | 2001-09-07 | 56,03 | 14.586.300 | 59,37 | 55,50 | 59,05 | 00:00:00 | | 2001-09-10 | 54,05 | 10.790.100 | 57,15 | 52,60 | 56,03 | 00:00:00 | | 2001-09-17 | 48,00 | 10.634.100 | 50,25 | 47,45 | 49,80 | 00:00:00 | | 2001-09-18 | 49,37 | 11.540.100 | 50,84 | 47,90 | 49,00 | 00:00:00 | | 2001-09-19 | 49,36 | 11.813.700 | 49,65 | 47,40 | 49,37 | 00:00:00 | | 2001-09-20 | 45,46 | 12.489.600 | 48,70 | 45,02 | 48,50 | 00:00:00 | | 2001-09-21 | 43,40 | 11.732.100 | 45,35 | 43,00 | 44,50 | 00:00:00 | | 2001-09-24 | 46,45 | 8.577.400 | 46,70 | 44,50 | 44,50 | 00:00:00 | | 2001-09-25 | 45,10 | 22.865.400 | 46,90 | 44,49 | 45,45 | 00:00:00 | | 2001-09-26 | 42,39 | 11.720.200 | 45,97 | 41,90 | 45,25 | 00:00:00 | | 2001-09-27 | 42,50 | 12.608.600 | 42,87 | 40,02 | 42,80 | 00:00:00 | | 2001-09-28 | 45,45 | 10.967.800 | 45,75 | 42,80 | 43,00 | 00:00:00 | | 2001-10-01 | 43,35 | 9.644.800 | 45,25 | 42,60 | 44,70 | 00:00:00 | | 2001-10-02 | 45,10 | 7.156.800 | 45,41 | 42,60 | 42,76 | 00:00:00 | | 2001-10-03 | 48,80 | 14.012.600 | 49,50 | 44,30 | 45,10 | 00:00:00 | | 2001-10-04 | 48,48 | 11.381.000 | 50,30 | 47,70 | 49,00 | 00:00:00 | | 2001-10-05 | 49,70 | 7.704.900 | 50,20 | 47,51 | 48,48 | 00:00:00 | | 2001-10-08 | 48,17 | 6.522.900 | 50,40 | 47,88 | 49,50 | 00:00:00 | | 2001-10-09 | 47,35 | 5.760.000 | 48,30 | 46,79 | 48,30 | 00:00:00 | | 2001-10-10 | 50,90 | 8.077.000 | 50,90 | 46,76 | 47,00 | 00:00:00 | | 2001-10-11 | 53,95 | 15.926.700 | 55,10 | 52,22 | 52,85 | 00:00:00 | | 2001-10-12 | 53,00 | 8.365.500 | 54,00 | 51,30 | 53,05 | 00:00:00 | | 2001-10-15 | 53,20 | 4.438.500 | 53,22 | 51,63 | 53,00 | 00:00:00 | | 2001-10-16 | 52,93 | 5.154.900 | 53,79 | 51,80 | 53,30 | 00:00:00 | | 2001-10-17 | 51,95 | 7.542.900 | 54,70 | 51,50 | 54,25 | 00:00:00 | | 2001-10-18 | 51,85 | 6.351.900 | 52,70 | 50,95 | 51,96 | 00:00:00 | | 2001-10-19 | 53,33 | 5.974.800 | 53,60 | 50,30 | 51,85 | 00:00:00 | | 2001-10-22 | 53,28 | 6.861.000 | 53,75 | 51,12 | 53,33 | 00:00:00 | | 2001-10-23 | 54,51 | 10.527.800 | 57,00 | 53,05 | 53,28 | 00:00:00 | | 2001-10-24 | 55,08 | 5.543.700 | 56,15 | 54,30 | 54,51 | 00:00:00 | | 2001-10-25 | 55,98 | 7.414.200 | 55,98 | 52,65 | 54,25 | 00:00:00 | | 2001-10-26 | 55,20 | 5.240.700 | 56,40 | 54,39 | 55,98 | 00:00:00 | | 2001-10-29 | 53,25 | 6.226.500 | 55,18 | 52,10 | 55,15 | 00:00:00 | | 2001-10-30 | 52,28 | 8.820.000 | 53,50 | 51,00 | 53,25 | 00:00:00 | | 2001-10-31 | 54,90 | 9.560.100 | 55,50 | 52,75 | 52,75 | 00:00:00 | | 2001-11-01 | 57,60 | 10.509.900 | 57,98 | 54,60 | 55,00 | 00:00:00 | | 2001-11-02 | 57,94 | 10.961.400 | 59,65 | 57,50 | 57,60 | 00:00:00 | | 2001-11-05 | 59,11 | 8.234.400 | 59,96 | 58,35 | 58,40 | 00:00:00 | | 2001-11-06 | 60,75 | 7.065.900 | 60,75 | 58,65 | 59,11 | 00:00:00 | | 2001-11-07 | 61,05 | 6.239.400 | 61,60 | 60,32 | 60,75 | 00:00:00 | | 2001-11-08 | 60,27 | 9.212.000 | 62,39 | 59,80 | 61,05 | 00:00:00 | | 2001-11-09 | 60,40 | 4.824.300 | 61,00 | 59,30 | 60,28 | 00:00:00 | | 2001-11-12 | 61,16 | 6.801.900 | 62,20 | 59,00 | 60,70 | 00:00:00 | | 2001-11-13 | 64,97 | 10.785.000 | 65,02 | 62,56 | 62,65 | 00:00:00 | | 2001-11-14 | 66,40 | 10.433.200 | 67,17 | 65,71 | 66,50 | 00:00:00 | | 2001-11-15 | 67,10 | 9.676.200 | 67,10 | 66,06 | 66,40 | 00:00:00 | | 2001-11-16 | 65,07 | 12.449.700 | 66,01 | 63,30 | 66,00 | 00:00:00 | | 2001-11-19 | 67,49 | 7.219.800 | 67,87 | 65,03 | 65,32 | 00:00:00 | | 2001-11-20 | 66,26 | 5.737.000 | 67,40 | 65,65 | 67,20 | 00:00:00 | | 2001-11-21 | 67,37 | 4.278.300 | 67,60 | 65,26 | 66,30 | 00:00:00 | | 2001-11-23 | 68,22 | 2.178.300 | 68,35 | 67,01 | 67,27 | 00:00:00 | | 2001-11-26 | 70,82 | 11.319.600 | 70,95 | 68,53 | 68,85 | 00:00:00 | | 2001-11-27 | 71,08 | 9.196.800 | 71,60 | 69,55 | 70,65 | 00:00:00 | | 2001-11-28 | 69,90 | 6.227.400 | 71,40 | 69,41 | 70,60 | 00:00:00 | | 2001-11-29 | 70,25 | 5.325.000 | 71,24 | 69,44 | 69,90 | 00:00:00 | | 2001-11-30 | 71,39 | 6.115.200 | 72,00 | 69,80 | 70,15 | 00:00:00 | | 2001-12-03 | 72,55 | 8.150.100 | 72,85 | 71,55 | 72,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
