|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 31,30 | 13.033.500 | 31,42 | 25,25 | 25,25 | 00:00:00 | | 2002-07-25 | 29,83 | 6.707.600 | 31,30 | 28,69 | 31,30 | 00:00:00 | | 2002-07-26 | 29,16 | 6.937.600 | 30,10 | 27,90 | 29,80 | 00:00:00 | | 2002-07-29 | 32,35 | 7.648.200 | 32,37 | 29,86 | 30,10 | 00:00:00 | | 2002-07-30 | 33,43 | 7.698.600 | 34,21 | 31,84 | 32,35 | 00:00:00 | | 2002-07-31 | 32,90 | 8.152.600 | 33,25 | 31,75 | 33,25 | 00:00:00 | | 2002-08-01 | 31,00 | 4.233.600 | 32,64 | 30,90 | 32,55 | 00:00:00 | | 2002-08-02 | 28,90 | 8.578.600 | 30,95 | 28,30 | 30,95 | 00:00:00 | | 2002-08-05 | 28,32 | 4.540.800 | 29,41 | 28,25 | 28,80 | 00:00:00 | | 2002-08-06 | 30,00 | 5.964.800 | 30,36 | 28,88 | 28,95 | 00:00:00 | | 2002-08-07 | 30,80 | 5.605.500 | 31,34 | 29,39 | 30,97 | 00:00:00 | | 2002-08-08 | 19,55 | 64.862.000 | 30,80 | 18,50 | 30,80 | 00:00:00 | | 2002-08-09 | 21,26 | 32.873.100 | 21,45 | 19,85 | 20,25 | 00:00:00 | | 2002-08-12 | 22,51 | 14.285.100 | 22,79 | 21,04 | 21,26 | 00:00:00 | | 2002-08-13 | 22,23 | 15.335.100 | 24,50 | 22,15 | 22,84 | 00:00:00 | | 2002-08-14 | 23,03 | 11.035.600 | 23,20 | 22,35 | 22,35 | 00:00:00 | | 2002-08-15 | 23,21 | 9.955.400 | 23,82 | 22,94 | 23,10 | 00:00:00 | | 2002-08-16 | 23,45 | 6.934.200 | 23,85 | 22,40 | 23,23 | 00:00:00 | | 2002-08-19 | 24,01 | 6.254.100 | 24,42 | 23,46 | 23,55 | 00:00:00 | | 2002-08-20 | 23,86 | 4.399.600 | 24,08 | 23,40 | 23,93 | 00:00:00 | | 2002-08-21 | 23,10 | 14.598.400 | 23,43 | 22,30 | 22,51 | 00:00:00 | | 2002-08-22 | 23,64 | 6.130.200 | 23,82 | 22,84 | 23,30 | 00:00:00 | | 2002-08-23 | 23,05 | 4.610.800 | 23,50 | 23,01 | 23,42 | 00:00:00 | | 2002-08-26 | 22,83 | 5.074.800 | 23,28 | 22,50 | 23,19 | 00:00:00 | | 2002-08-27 | 21,90 | 9.720.900 | 22,98 | 21,77 | 22,85 | 00:00:00 | | 2002-08-28 | 20,40 | 13.507.400 | 21,09 | 19,98 | 21,05 | 00:00:00 | | 2002-08-29 | 21,00 | 7.883.200 | 21,10 | 20,00 | 20,11 | 00:00:00 | | 2002-08-30 | 21,20 | 4.571.000 | 21,60 | 20,85 | 20,97 | 00:00:00 | | 2002-09-03 | 20,51 | 7.542.300 | 20,91 | 20,30 | 20,65 | 00:00:00 | | 2002-09-04 | 20,40 | 6.293.400 | 20,77 | 20,11 | 20,70 | 00:00:00 | | 2002-09-05 | 22,00 | 14.885.600 | 22,55 | 20,20 | 20,40 | 00:00:00 | | 2002-09-06 | 24,00 | 12.977.200 | 24,05 | 22,50 | 22,90 | 00:00:00 | | 2002-09-09 | 24,25 | 6.538.400 | 24,40 | 23,10 | 23,95 | 00:00:00 | | 2002-09-10 | 24,44 | 5.503.600 | 24,85 | 24,21 | 24,35 | 00:00:00 | | 2002-09-11 | 24,83 | 3.451.800 | 25,09 | 24,79 | 25,00 | 00:00:00 | | 2002-09-12 | 24,50 | 5.324.600 | 24,77 | 24,20 | 24,76 | 00:00:00 | | 2002-09-13 | 24,16 | 5.240.700 | 24,24 | 23,51 | 23,53 | 00:00:00 | | 2002-09-16 | 24,09 | 6.145.000 | 24,47 | 23,54 | 24,16 | 00:00:00 | | 2002-09-17 | 25,46 | 16.527.000 | 26,60 | 25,00 | 25,00 | 00:00:00 | | 2002-09-18 | 24,00 | 10.021.400 | 24,95 | 23,74 | 24,70 | 00:00:00 | | 2002-09-19 | 24,15 | 9.870.900 | 24,80 | 23,30 | 23,30 | 00:00:00 | | 2002-09-20 | 24,00 | 4.603.200 | 24,59 | 23,82 | 24,25 | 00:00:00 | | 2002-09-23 | 23,18 | 4.014.000 | 23,95 | 22,91 | 23,55 | 00:00:00 | | 2002-09-24 | 23,27 | 3.646.400 | 23,89 | 22,53 | 22,65 | 00:00:00 | | 2002-09-25 | 24,30 | 4.229.400 | 24,39 | 23,25 | 23,70 | 00:00:00 | | 2002-09-26 | 25,10 | 4.846.600 | 25,53 | 24,50 | 24,50 | 00:00:00 | | 2002-09-27 | 23,74 | 4.425.800 | 25,10 | 23,60 | 25,10 | 00:00:00 | | 2002-09-30 | 22,31 | 7.284.600 | 23,00 | 22,10 | 23,00 | 00:00:00 | | 2002-10-01 | 22,00 | 9.956.800 | 22,76 | 20,72 | 22,50 | 00:00:00 | | 2002-10-02 | 21,18 | 5.270.400 | 22,48 | 21,05 | 22,00 | 00:00:00 | | 2002-10-03 | 21,26 | 5.331.300 | 21,76 | 20,51 | 21,12 | 00:00:00 | | 2002-10-04 | 20,96 | 12.196.600 | 21,61 | 19,39 | 21,59 | 00:00:00 | | 2002-10-07 | 19,25 | 8.978.100 | 20,90 | 19,10 | 20,90 | 00:00:00 | | 2002-10-08 | 20,23 | 11.512.200 | 21,00 | 18,75 | 19,80 | 00:00:00 | | 2002-10-09 | 17,98 | 11.426.600 | 19,50 | 17,85 | 19,40 | 00:00:00 | | 2002-10-10 | 18,31 | 13.788.300 | 18,65 | 16,99 | 18,00 | 00:00:00 | | 2002-10-11 | 19,68 | 8.244.800 | 19,98 | 18,69 | 19,40 | 00:00:00 | | 2002-10-14 | 20,25 | 5.802.400 | 20,45 | 19,55 | 19,68 | 00:00:00 | | 2002-10-15 | 21,79 | 10.243.500 | 22,19 | 21,49 | 22,00 | 00:00:00 | | 2002-10-16 | 19,36 | 14.935.500 | 21,80 | 18,00 | 21,80 | 00:00:00 | | 2002-10-17 | 20,02 | 12.933.000 | 21,02 | 19,86 | 20,05 | 00:00:00 | | 2002-10-18 | 20,88 | 6.251.200 | 20,98 | 19,65 | 20,00 | 00:00:00 | | 2002-10-21 | 21,18 | 5.899.200 | 21,27 | 20,00 | 20,78 | 00:00:00 | | 2002-10-22 | 20,97 | 5.098.800 | 21,77 | 20,47 | 20,55 | 00:00:00 | | 2002-10-23 | 21,81 | 3.856.200 | 21,81 | 20,68 | 20,80 | 00:00:00 | | 2002-10-24 | 21,74 | 6.318.200 | 22,86 | 21,50 | 22,00 | 00:00:00 | | 2002-10-25 | 22,78 | 5.903.100 | 22,78 | 21,40 | 21,66 | 00:00:00 | | 2002-10-28 | 22,17 | 6.343.500 | 23,74 | 22,08 | 23,70 | 00:00:00 | | 2002-10-29 | 22,58 | 6.753.400 | 22,69 | 21,01 | 22,02 | 00:00:00 | | 2002-10-30 | 21,76 | 8.086.000 | 22,39 | 21,38 | 22,33 | 00:00:00 | | 2002-10-31 | 20,61 | 11.809.200 | 21,89 | 20,50 | 21,69 | 00:00:00 | | 2002-11-01 | 19,73 | 15.284.200 | 20,61 | 19,50 | 20,50 | 00:00:00 | | 2002-11-04 | 20,16 | 9.614.000 | 20,98 | 19,85 | 20,48 | 00:00:00 | | 2002-11-05 | 19,44 | 14.430.900 | 19,49 | 18,37 | 19,04 | 00:00:00 | | 2002-11-06 | 19,70 | 8.135.200 | 20,21 | 19,26 | 19,55 | 00:00:00 | | 2002-11-07 | 18,87 | 7.127.700 | 19,58 | 18,80 | 19,57 | 00:00:00 | | 2002-11-08 | 18,49 | 7.609.600 | 19,12 | 18,10 | 18,97 | 00:00:00 | | 2002-11-11 | 17,68 | 10.848.200 | 18,35 | 17,56 | 18,15 | 00:00:00 | | 2002-11-12 | 18,36 | 9.834.300 | 19,35 | 17,87 | 17,98 | 00:00:00 | | 2002-11-13 | 19,05 | 9.787.500 | 19,60 | 18,28 | 18,50 | 00:00:00 | | 2002-11-14 | 20,39 | 9.152.400 | 20,63 | 20,00 | 20,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
