|
 Bed Bath & Beyond - [Ticker: BBBY] |     | | Última Transacción | 20,405 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,505 (+2,538%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 20,460 | Mínimo | 19,940 | | Volumen | 2.162.614 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,400 x 3.900 - 20,410 x 3.200 | Yield | | | Cierre Anterior | 19,900 | PER | 0,00% | | Apertura | 19,990 | 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 BBBY desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 33,00 | 1.528.400 | 34,63 | 32,69 | 33,75 | 00:00:00 | | 2000-01-04 | 30,94 | 1.584.800 | 33,88 | 30,81 | 33,88 | 00:00:00 | | 2000-01-05 | 31,38 | 1.511.000 | 32,00 | 30,62 | 30,94 | 00:00:00 | | 2000-01-06 | 32,12 | 2.008.800 | 32,44 | 30,88 | 31,12 | 00:00:00 | | 2000-01-07 | 33,56 | 1.373.200 | 33,75 | 31,25 | 31,25 | 00:00:00 | | 2000-01-10 | 35,25 | 1.627.600 | 35,25 | 33,62 | 33,97 | 00:00:00 | | 2000-01-11 | 33,00 | 2.589.800 | 35,06 | 32,94 | 34,44 | 00:00:00 | | 2000-01-12 | 33,00 | 1.119.800 | 33,38 | 32,50 | 33,05 | 00:00:00 | | 2000-01-13 | 34,75 | 1.129.000 | 34,94 | 32,81 | 32,84 | 00:00:00 | | 2000-01-14 | 34,37 | 1.300.400 | 35,38 | 33,69 | 34,84 | 00:00:00 | | 2000-01-18 | 33,13 | 1.037.200 | 34,12 | 33,13 | 33,78 | 00:00:00 | | 2000-01-19 | 32,31 | 1.448.200 | 33,44 | 31,88 | 33,44 | 00:00:00 | | 2000-01-20 | 29,81 | 2.799.400 | 32,38 | 29,62 | 32,38 | 00:00:00 | | 2000-01-21 | 28,06 | 3.753.600 | 29,88 | 28,00 | 29,88 | 00:00:00 | | 2000-01-24 | 26,50 | 2.482.800 | 28,50 | 26,50 | 28,06 | 00:00:00 | | 2000-01-25 | 27,19 | 3.614.400 | 28,25 | 25,88 | 27,06 | 00:00:00 | | 2000-01-26 | 26,81 | 2.659.600 | 27,88 | 26,50 | 27,62 | 00:00:00 | | 2000-01-27 | 27,69 | 1.798.800 | 27,94 | 27,06 | 27,75 | 00:00:00 | | 2000-01-28 | 27,56 | 1.554.000 | 28,50 | 27,31 | 27,62 | 00:00:00 | | 2000-01-31 | 27,19 | 1.971.800 | 27,75 | 26,75 | 27,62 | 00:00:00 | | 2000-02-01 | 30,75 | 1.440.800 | 30,75 | 27,25 | 27,50 | 00:00:00 | | 2000-02-02 | 30,81 | 2.289.600 | 32,00 | 30,38 | 30,81 | 00:00:00 | | 2000-02-03 | 30,88 | 1.478.200 | 31,38 | 30,62 | 31,31 | 00:00:00 | | 2000-02-04 | 32,06 | 1.521.200 | 32,12 | 31,00 | 31,59 | 00:00:00 | | 2000-02-07 | 30,69 | 936.800 | 32,06 | 30,38 | 32,06 | 00:00:00 | | 2000-02-08 | 31,31 | 1.364.000 | 32,12 | 30,75 | 31,00 | 00:00:00 | | 2000-02-09 | 30,81 | 1.030.600 | 31,94 | 30,69 | 31,00 | 00:00:00 | | 2000-02-10 | 31,56 | 974.400 | 31,75 | 30,88 | 31,25 | 00:00:00 | | 2000-02-11 | 29,94 | 1.431.200 | 31,62 | 29,62 | 31,56 | 00:00:00 | | 2000-02-14 | 30,69 | 1.208.000 | 30,75 | 29,31 | 29,69 | 00:00:00 | | 2000-02-15 | 31,19 | 1.018.000 | 31,44 | 29,56 | 30,25 | 00:00:00 | | 2000-02-16 | 27,94 | 3.276.000 | 30,94 | 27,50 | 30,88 | 00:00:00 | | 2000-02-17 | 28,25 | 2.172.000 | 28,69 | 27,62 | 28,56 | 00:00:00 | | 2000-02-18 | 25,25 | 3.671.200 | 28,56 | 25,00 | 28,50 | 00:00:00 | | 2000-02-22 | 25,44 | 2.693.600 | 26,38 | 24,94 | 25,94 | 00:00:00 | | 2000-02-23 | 13,28 | 49.426 | 13,53 | 12,56 | 12,72 | 00:00:00 | | 2000-02-24 | 24,38 | 3.421.600 | 27,00 | 22,44 | 26,81 | 00:00:00 | | 2000-02-25 | 23,94 | 2.492.600 | 25,25 | 23,69 | 24,50 | 00:00:00 | | 2000-02-28 | 26,12 | 2.471.200 | 26,25 | 23,62 | 23,75 | 00:00:00 | | 2000-02-29 | 28,38 | 2.933.600 | 28,75 | 25,88 | 26,25 | 00:00:00 | | 2000-03-01 | 26,75 | 2.858.400 | 28,50 | 26,50 | 28,25 | 00:00:00 | | 2000-03-02 | 27,25 | 1.670.800 | 27,62 | 26,94 | 27,19 | 00:00:00 | | 2000-03-03 | 26,88 | 1.581.000 | 27,38 | 26,12 | 27,25 | 00:00:00 | | 2000-03-06 | 24,06 | 2.639.200 | 26,62 | 23,38 | 26,56 | 00:00:00 | | 2000-03-07 | 23,06 | 2.486.400 | 24,75 | 22,00 | 24,62 | 00:00:00 | | 2000-03-08 | 23,62 | 2.210.800 | 23,88 | 22,75 | 23,09 | 00:00:00 | | 2000-03-09 | 24,06 | 3.643.200 | 24,09 | 23,00 | 23,56 | 00:00:00 | | 2000-03-10 | 23,62 | 1.394.200 | 24,00 | 23,44 | 23,88 | 00:00:00 | | 2000-03-13 | 22,75 | 1.835.200 | 23,38 | 22,50 | 23,38 | 00:00:00 | | 2000-03-14 | 22,81 | 1.854.400 | 23,50 | 22,75 | 23,00 | 00:00:00 | | 2000-03-15 | 26,94 | 3.993.600 | 26,94 | 22,94 | 23,00 | 00:00:00 | | 2000-03-16 | 31,19 | 7.007.400 | 31,25 | 26,75 | 27,00 | 00:00:00 | | 2000-03-17 | 31,94 | 5.838.600 | 32,00 | 29,94 | 30,67 | 00:00:00 | | 2000-03-20 | 31,06 | 4.336.400 | 32,25 | 31,00 | 31,38 | 00:00:00 | | 2000-03-21 | 32,31 | 1.786.400 | 32,62 | 30,56 | 31,17 | 00:00:00 | | 2000-03-22 | 29,81 | 2.306.400 | 32,62 | 29,56 | 32,62 | 00:00:00 | | 2000-03-23 | 29,44 | 1.578.400 | 29,94 | 28,88 | 29,12 | 00:00:00 | | 2000-03-24 | 29,38 | 1.468.800 | 30,00 | 28,38 | 29,62 | 00:00:00 | | 2000-03-27 | 30,44 | 2.375.600 | 31,31 | 28,94 | 29,69 | 00:00:00 | | 2000-03-28 | 31,75 | 1.373.400 | 32,38 | 30,31 | 30,44 | 00:00:00 | | 2000-03-29 | 33,50 | 1.764.800 | 33,81 | 31,69 | 31,75 | 00:00:00 | | 2000-03-30 | 43,63 | 19.035.800 | 45,50 | 34,12 | 34,12 | 00:00:00 | | 2000-03-31 | 39,38 | 13.392.000 | 41,75 | 39,00 | 41,50 | 00:00:00 | | 2000-04-03 | 39,62 | 3.064.000 | 40,12 | 37,88 | 39,25 | 00:00:00 | | 2000-04-04 | 40,69 | 3.296.000 | 41,25 | 36,38 | 39,88 | 00:00:00 | | 2000-04-05 | 40,81 | 1.401.600 | 41,06 | 39,00 | 39,62 | 00:00:00 | | 2000-04-06 | 41,50 | 2.837.600 | 42,13 | 38,00 | 40,37 | 00:00:00 | | 2000-04-07 | 41,50 | 1.633.800 | 41,94 | 38,62 | 41,62 | 00:00:00 | | 2000-04-10 | 38,12 | 1.428.200 | 41,12 | 38,00 | 40,88 | 00:00:00 | | 2000-04-11 | 40,56 | 1.658.000 | 41,12 | 37,25 | 38,00 | 00:00:00 | | 2000-04-12 | 42,44 | 2.521.600 | 44,00 | 39,94 | 40,06 | 00:00:00 | | 2000-04-13 | 40,33 | 1.349.200 | 42,61 | 39,50 | 42,00 | 00:00:00 | | 2000-04-14 | 35,56 | 2.437.600 | 40,37 | 35,00 | 39,50 | 00:00:00 | | 2000-04-17 | 38,69 | 3.527.800 | 39,25 | 35,00 | 35,00 | 00:00:00 | | 2000-04-18 | 38,94 | 1.552.000 | 39,25 | 37,00 | 38,31 | 00:00:00 | | 2000-04-19 | 37,44 | 1.412.000 | 38,75 | 36,56 | 38,62 | 00:00:00 | | 2000-04-20 | 39,06 | 1.200.800 | 39,50 | 37,44 | 37,88 | 00:00:00 | | 2000-04-24 | 39,25 | 1.095.600 | 39,69 | 38,38 | 38,94 | 00:00:00 | | 2000-04-25 | 41,44 | 1.684.400 | 41,44 | 39,38 | 39,69 | 00:00:00 | | 2000-04-26 | 39,62 | 1.409.600 | 41,44 | 39,50 | 41,44 | 00:00:00 | | 2000-04-27 | 36,94 | 1.639.600 | 39,25 | 36,94 | 39,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
