|
 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 | | 2002-04-01 | 79,48 | 4.807.800 | 79,75 | 77,51 | 78,25 | 00:00:00 | | 2002-04-02 | 75,01 | 16.928.400 | 77,70 | 74,20 | 76,00 | 00:00:00 | | 2002-04-03 | 74,99 | 7.787.700 | 76,05 | 74,55 | 75,55 | 00:00:00 | | 2002-04-04 | 77,01 | 8.088.600 | 77,10 | 74,52 | 75,10 | 00:00:00 | | 2002-04-05 | 76,93 | 3.831.000 | 77,50 | 76,34 | 76,80 | 00:00:00 | | 2002-04-08 | 78,25 | 4.919.000 | 78,70 | 75,55 | 76,05 | 00:00:00 | | 2002-04-09 | 77,84 | 2.827.400 | 79,07 | 77,79 | 79,05 | 00:00:00 | | 2002-04-10 | 78,95 | 3.779.100 | 78,97 | 77,27 | 77,74 | 00:00:00 | | 2002-04-11 | 76,90 | 4.127.000 | 79,00 | 76,72 | 78,97 | 00:00:00 | | 2002-04-12 | 77,48 | 4.481.600 | 77,79 | 76,52 | 76,99 | 00:00:00 | | 2002-04-15 | 77,38 | 2.929.200 | 78,62 | 76,77 | 77,95 | 00:00:00 | | 2002-04-16 | 78,85 | 3.512.400 | 79,25 | 77,55 | 77,55 | 00:00:00 | | 2002-04-17 | 77,73 | 3.277.200 | 79,72 | 77,39 | 79,00 | 00:00:00 | | 2002-04-18 | 78,00 | 3.036.200 | 78,30 | 76,88 | 77,50 | 00:00:00 | | 2002-04-19 | 78,34 | 2.749.500 | 78,50 | 77,66 | 77,85 | 00:00:00 | | 2002-04-22 | 77,58 | 3.157.200 | 78,90 | 77,50 | 78,34 | 00:00:00 | | 2002-04-23 | 75,98 | 7.387.600 | 77,90 | 75,41 | 77,45 | 00:00:00 | | 2002-04-24 | 75,49 | 4.041.000 | 76,60 | 75,35 | 76,05 | 00:00:00 | | 2002-04-25 | 76,79 | 5.177.400 | 77,10 | 74,60 | 74,60 | 00:00:00 | | 2002-04-26 | 75,49 | 4.018.000 | 77,37 | 75,31 | 77,15 | 00:00:00 | | 2002-04-29 | 74,61 | 2.849.100 | 75,90 | 74,61 | 75,40 | 00:00:00 | | 2002-04-30 | 74,35 | 8.301.000 | 74,80 | 72,19 | 74,62 | 00:00:00 | | 2002-05-01 | 73,97 | 6.914.100 | 74,20 | 72,53 | 74,15 | 00:00:00 | | 2002-05-02 | 72,99 | 5.275.200 | 74,12 | 72,70 | 73,55 | 00:00:00 | | 2002-05-03 | 72,10 | 6.436.800 | 73,58 | 72,01 | 73,00 | 00:00:00 | | 2002-05-06 | 71,80 | 6.475.500 | 74,97 | 71,51 | 72,11 | 00:00:00 | | 2002-05-07 | 73,13 | 5.289.800 | 74,20 | 72,05 | 72,05 | 00:00:00 | | 2002-05-08 | 74,80 | 5.324.700 | 75,15 | 73,66 | 74,95 | 00:00:00 | | 2002-05-09 | 73,62 | 4.033.500 | 74,58 | 72,97 | 74,25 | 00:00:00 | | 2002-05-10 | 70,81 | 6.567.600 | 73,60 | 70,59 | 73,60 | 00:00:00 | | 2002-05-13 | 46,80 | 4.664.400 | 47,72 | 46,07 | 47,70 | 00:00:00 | | 2002-05-14 | 48,13 | 7.364.700 | 48,32 | 47,73 | 48,10 | 00:00:00 | | 2002-05-15 | 47,75 | 4.797.200 | 49,04 | 47,41 | 48,13 | 00:00:00 | | 2002-05-16 | 48,25 | 4.896.600 | 49,40 | 47,93 | 48,00 | 00:00:00 | | 2002-05-17 | 49,57 | 6.127.000 | 49,92 | 48,45 | 48,45 | 00:00:00 | | 2002-05-20 | 48,66 | 2.956.000 | 50,00 | 48,53 | 49,65 | 00:00:00 | | 2002-05-21 | 47,22 | 4.295.800 | 48,96 | 46,80 | 48,82 | 00:00:00 | | 2002-05-22 | 46,72 | 3.196.500 | 47,44 | 46,32 | 46,94 | 00:00:00 | | 2002-05-23 | 47,63 | 2.815.500 | 47,79 | 46,80 | 46,90 | 00:00:00 | | 2002-05-24 | 46,10 | 3.701.600 | 47,63 | 46,05 | 47,35 | 00:00:00 | | 2002-05-28 | 46,50 | 3.481.000 | 47,00 | 46,17 | 46,50 | 00:00:00 | | 2002-05-29 | 45,63 | 4.055.200 | 46,48 | 45,13 | 46,35 | 00:00:00 | | 2002-05-30 | 45,05 | 3.491.000 | 45,47 | 44,63 | 45,30 | 00:00:00 | | 2002-05-31 | 46,20 | 3.487.000 | 46,59 | 45,74 | 45,95 | 00:00:00 | | 2002-06-03 | 44,25 | 3.770.700 | 46,00 | 44,25 | 45,75 | 00:00:00 | | 2002-06-04 | 42,83 | 7.316.700 | 44,92 | 42,20 | 44,90 | 00:00:00 | | 2002-06-05 | 44,06 | 6.774.200 | 44,55 | 43,10 | 43,10 | 00:00:00 | | 2002-06-06 | 45,52 | 9.104.000 | 46,00 | 45,12 | 45,25 | 00:00:00 | | 2002-06-07 | 45,39 | 6.500.100 | 45,44 | 43,80 | 44,05 | 00:00:00 | | 2002-06-10 | 44,81 | 4.490.100 | 46,10 | 44,70 | 45,60 | 00:00:00 | | 2002-06-11 | 43,69 | 4.700.700 | 45,82 | 43,30 | 44,95 | 00:00:00 | | 2002-06-12 | 43,19 | 6.218.800 | 43,99 | 42,33 | 43,83 | 00:00:00 | | 2002-06-13 | 41,67 | 8.160.300 | 43,25 | 41,50 | 43,25 | 00:00:00 | | 2002-06-14 | 41,57 | 9.306.200 | 41,70 | 39,20 | 40,00 | 00:00:00 | | 2002-06-17 | 42,26 | 6.590.100 | 42,30 | 40,75 | 41,57 | 00:00:00 | | 2002-06-18 | 39,01 | 20.206.800 | 41,00 | 38,40 | 40,00 | 00:00:00 | | 2002-06-19 | 38,75 | 10.766.800 | 39,84 | 38,28 | 38,95 | 00:00:00 | | 2002-06-20 | 38,00 | 6.245.200 | 39,25 | 37,90 | 38,90 | 00:00:00 | | 2002-06-21 | 36,73 | 5.809.600 | 38,50 | 36,60 | 37,55 | 00:00:00 | | 2002-06-24 | 36,31 | 7.792.600 | 36,77 | 35,00 | 36,73 | 00:00:00 | | 2002-06-25 | 34,42 | 8.725.600 | 37,09 | 34,24 | 36,80 | 00:00:00 | | 2002-06-26 | 35,81 | 7.866.600 | 36,60 | 33,50 | 33,50 | 00:00:00 | | 2002-06-27 | 37,15 | 7.039.000 | 37,18 | 35,77 | 35,81 | 00:00:00 | | 2002-06-28 | 36,30 | 6.023.600 | 37,60 | 36,30 | 37,05 | 00:00:00 | | 2002-07-01 | 36,14 | 3.701.200 | 37,00 | 36,01 | 36,42 | 00:00:00 | | 2002-07-02 | 34,24 | 5.767.600 | 36,25 | 33,70 | 35,65 | 00:00:00 | | 2002-07-03 | 34,83 | 6.117.800 | 35,10 | 32,50 | 33,20 | 00:00:00 | | 2002-07-05 | 36,91 | 2.998.600 | 37,06 | 35,31 | 35,45 | 00:00:00 | | 2002-07-08 | 36,08 | 4.231.600 | 37,28 | 35,84 | 36,91 | 00:00:00 | | 2002-07-09 | 35,72 | 4.029.900 | 37,30 | 35,55 | 36,30 | 00:00:00 | | 2002-07-10 | 35,10 | 6.222.600 | 36,75 | 34,91 | 35,52 | 00:00:00 | | 2002-07-11 | 34,52 | 6.734.600 | 35,19 | 32,66 | 35,10 | 00:00:00 | | 2002-07-12 | 33,14 | 5.154.600 | 34,50 | 32,80 | 34,40 | 00:00:00 | | 2002-07-15 | 33,65 | 5.716.800 | 33,65 | 31,03 | 33,00 | 00:00:00 | | 2002-07-16 | 33,50 | 6.668.700 | 33,79 | 32,31 | 32,80 | 00:00:00 | | 2002-07-17 | 32,19 | 6.323.100 | 34,96 | 31,02 | 34,94 | 00:00:00 | | 2002-07-18 | 32,05 | 4.716.300 | 33,39 | 31,82 | 31,82 | 00:00:00 | | 2002-07-19 | 31,20 | 3.875.100 | 32,39 | 30,90 | 31,79 | 00:00:00 | | 2002-07-22 | 29,35 | 6.345.300 | 31,28 | 28,80 | 30,15 | 00:00:00 | | 2002-07-23 | 28,62 | 6.282.400 | 30,20 | 28,00 | 29,60 | 00:00:00 | | 2002-07-24 | 31,30 | 13.033.500 | 31,42 | 25,25 | 25,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
