Mercados españoles cerrados en 5 hrs 51 min
IBEX 35
9.017,60 +73,30 (+0,82%) Euro Stoxx 50
4.214,11 +45,90 (+1,10%) Dólar/Euro
1,0854 +0,0007 (+0,07%) Petróleo Brent
78,91 +0,26 (+0,33%) Oro
1.967,30 -6,20 (-0,31%) Bitcoin EUR
26.206,22 +1.345,53 (+5,41%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 0,7900 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 23.401.400 |
| 27 mar 2023 | 0,8300 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 30.737.200 |
| 24 mar 2023 | 0,8000 | 0,8900 | 0,7700 | 0,8200 | 0,8200 | 57.066.200 |
| 23 mar 2023 | 0,8400 | 0,8400 | 0,7800 | 0,7900 | 0,7900 | 41.646.800 |
| 22 mar 2023 | 0,8900 | 0,8900 | 0,8000 | 0,8000 | 0,8000 | 46.881.100 |
| 21 mar 2023 | 0,8200 | 0,8600 | 0,8000 | 0,8200 | 0,8200 | 51.343.500 |
| 20 mar 2023 | 0,8700 | 0,9600 | 0,7700 | 0,8100 | 0,8100 | 86.383.800 |
| 17 mar 2023 | 1,0800 | 1,0900 | 1,0200 | 1,0300 | 1,0300 | 51.585.400 |
| 16 mar 2023 | 1,0500 | 1,1500 | 1,0500 | 1,0600 | 1,0600 | 45.618.900 |
| 15 mar 2023 | 1,0700 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | 48.308.900 |
| 14 mar 2023 | 1,2400 | 1,3400 | 1,1000 | 1,1500 | 1,1500 | 72.768.500 |
| 13 mar 2023 | 1,2900 | 1,3200 | 1,2300 | 1,2400 | 1,2400 | 44.797.800 |
| 10 mar 2023 | 1,2300 | 1,3700 | 1,1300 | 1,3400 | 1,3400 | 72.269.200 |
| 09 mar 2023 | 1,3200 | 1,3700 | 1,2300 | 1,2300 | 1,2300 | 55.991.400 |
| 08 mar 2023 | 1,3400 | 1,3900 | 1,2700 | 1,3000 | 1,3000 | 47.143.200 |
| 07 mar 2023 | 1,4000 | 1,4200 | 1,3000 | 1,3400 | 1,3400 | 45.882.400 |
| 06 mar 2023 | 1,5300 | 1,5400 | 1,3900 | 1,3900 | 1,3900 | 38.914.500 |
| 03 mar 2023 | 1,5500 | 1,5900 | 1,4500 | 1,4900 | 1,4900 | 43.113.900 |
| 02 mar 2023 | 1,5400 | 1,6500 | 1,5000 | 1,5600 | 1,5600 | 46.508.200 |
| 01 mar 2023 | 1,3900 | 1,6400 | 1,3700 | 1,5000 | 1,5000 | 77.179.500 |
| 28 feb 2023 | 1,4700 | 1,5300 | 1,3600 | 1,4100 | 1,4100 | 69.968.600 |
| 27 feb 2023 | 1,5700 | 1,6100 | 1,4200 | 1,4800 | 1,4800 | 61.431.400 |
| 24 feb 2023 | 1,4600 | 1,6800 | 1,4200 | 1,5300 | 1,5300 | 74.715.200 |
| 23 feb 2023 | 1,6100 | 1,6100 | 1,4500 | 1,5000 | 1,5000 | 50.855.700 |
| 22 feb 2023 | 1,7000 | 1,7700 | 1,5200 | 1,6200 | 1,6200 | 53.912.000 |
| 21 feb 2023 | 1,7700 | 1,8000 | 1,6000 | 1,6400 | 1,6400 | 49.342.000 |
| 17 feb 2023 | 1,7900 | 2,0100 | 1,7500 | 1,8100 | 1,8100 | 75.898.200 |
| 16 feb 2023 | 1,8500 | 1,9000 | 1,7800 | 1,8000 | 1,8000 | 49.821.200 |
| 15 feb 2023 | 1,9300 | 2,1300 | 1,8200 | 1,9300 | 1,9300 | 70.595.100 |
| 14 feb 2023 | 1,9000 | 1,9900 | 1,7700 | 1,9400 | 1,9400 | 65.322.800 |
| 13 feb 2023 | 2,3800 | 2,3800 | 1,9200 | 2,0400 | 2,0400 | 80.403.600 |
| 10 feb 2023 | 2,5700 | 2,5700 | 2,3000 | 2,3500 | 2,3500 | 48.152.300 |
| 09 feb 2023 | 2,7500 | 2,9800 | 2,3800 | 2,6000 | 2,6000 | 109.313.500 |
| 08 feb 2023 | 3,1200 | 3,1500 | 2,5300 | 2,6100 | 2,6100 | 129.704.900 |
| 07 feb 2023 | 3,1000 | 3,8800 | 2,8800 | 3,0100 | 3,0100 | 225.015.100 |
| 06 feb 2023 | 3,1100 | 7,0300 | 3,1100 | 5,8600 | 5,8600 | 276.088.900 |
| 03 feb 2023 | 3,3200 | 3,4900 | 3,0000 | 3,0500 | 3,0500 | 27.882.400 |
| 02 feb 2023 | 3,4100 | 3,6000 | 3,1000 | 3,3300 | 3,3300 | 68.612.400 |
| 01 feb 2023 | 2,7400 | 2,9500 | 2,5700 | 2,8200 | 2,8200 | 21.912.900 |
| 31 ene 2023 | 2,7300 | 2,9600 | 2,6000 | 2,8200 | 2,8200 | 28.099.000 |
| 30 ene 2023 | 2,4900 | 3,2800 | 2,4400 | 2,8700 | 2,8700 | 65.020.200 |
| 27 ene 2023 | 2,5300 | 2,8300 | 2,2800 | 2,5500 | 2,5500 | 55.365.600 |
| 26 ene 2023 | 3,3600 | 3,4700 | 2,1000 | 2,5200 | 2,5200 | 54.579.300 |
| 25 ene 2023 | 3,4700 | 3,4900 | 3,1500 | 3,2400 | 3,2400 | 22.065.700 |
| 24 ene 2023 | 3,4600 | 3,7000 | 3,2000 | 3,3900 | 3,3900 | 62.283.600 |
| 23 ene 2023 | 3,1900 | 3,3400 | 2,8300 | 2,9400 | 2,9400 | 51.131.300 |
| 20 ene 2023 | 3,4700 | 3,7600 | 3,3100 | 3,3500 | 3,3500 | 53.062.700 |
| 19 ene 2023 | 3,9200 | 3,9900 | 3,3800 | 3,7900 | 3,7900 | 61.593.300 |
| 18 ene 2023 | 4,4700 | 4,7700 | 3,7200 | 3,9400 | 3,9400 | 113.962.700 |
| 17 ene 2023 | 3,5300 | 4,4800 | 3,3500 | 4,1400 | 4,1400 | 159.882.700 |
| 13 ene 2023 | 5,1100 | 5,2300 | 3,6500 | 3,6600 | 3,6600 | 225.633.300 |
| 12 ene 2023 | 4,2200 | 5,8700 | 3,6400 | 5,2400 | 5,2400 | 329.435.400 |
| 11 ene 2023 | 2,6300 | 3,5500 | 2,4100 | 3,4900 | 3,4900 | 240.995.100 |
| 10 ene 2023 | 1,7900 | 2,2400 | 1,7000 | 2,0700 | 2,0700 | 113.749.300 |
| 09 ene 2023 | 1,5600 | 1,8700 | 1,4800 | 1,6200 | 1,6200 | 90.247.400 |
| 06 ene 2023 | 1,4800 | 1,4800 | 1,2700 | 1,3100 | 1,3100 | 38.872.700 |
| 05 ene 2023 | 1,8600 | 1,9500 | 1,6300 | 1,6900 | 1,6900 | 44.619.200 |
| 04 ene 2023 | 2,3400 | 2,4800 | 2,2900 | 2,4100 | 2,4100 | 10.144.300 |
| 03 ene 2023 | 2,6400 | 2,7400 | 2,2500 | 2,3100 | 2,3100 | 18.330.300 |
| 30 dic 2022 | 2,4800 | 2,5300 | 2,3800 | 2,5100 | 2,5100 | 6.680.400 |
| 29 dic 2022 | 2,4000 | 2,5400 | 2,3700 | 2,5200 | 2,5200 | 7.000.800 |
| 28 dic 2022 | 2,5100 | 2,5300 | 2,3600 | 2,3900 | 2,3900 | 5.557.900 |
| 27 dic 2022 | 2,5500 | 2,5900 | 2,4500 | 2,4700 | 2,4700 | 5.104.900 |
| 23 dic 2022 | 2,5200 | 2,6300 | 2,4500 | 2,5800 | 2,5800 | 6.537.000 |
| 22 dic 2022 | 2,6100 | 2,6200 | 2,4400 | 2,5100 | 2,5100 | 8.185.400 |
| 21 dic 2022 | 2,7400 | 2,7800 | 2,6100 | 2,6500 | 2,6500 | 6.025.100 |
| 20 dic 2022 | 2,7900 | 3,0000 | 2,6900 | 2,7100 | 2,7100 | 8.268.200 |
| 19 dic 2022 | 2,9400 | 2,9400 | 2,7300 | 2,7800 | 2,7800 | 7.599.300 |
| 16 dic 2022 | 2,9400 | 2,9900 | 2,8200 | 2,9800 | 2,9800 | 10.566.600 |
| 15 dic 2022 | 2,8500 | 3,0900 | 2,8400 | 2,9800 | 2,9800 | 7.518.100 |
| 14 dic 2022 | 2,9500 | 3,0500 | 2,8200 | 2,9100 | 2,9100 | 7.162.000 |
| 13 dic 2022 | 3,2200 | 3,3900 | 2,8400 | 2,9500 | 2,9500 | 17.371.200 |
| 12 dic 2022 | 3,1200 | 3,1400 | 3,0000 | 3,1300 | 3,1300 | 7.991.300 |
| 09 dic 2022 | 3,2700 | 3,3100 | 3,0800 | 3,0800 | 3,0800 | 8.378.600 |
| 08 dic 2022 | 3,3200 | 3,4200 | 3,1300 | 3,3300 | 3,3300 | 9.975.900 |
| 07 dic 2022 | 3,3000 | 3,4300 | 3,2200 | 3,2700 | 3,2700 | 6.414.500 |
| 06 dic 2022 | 3,5400 | 3,6500 | 3,2000 | 3,3400 | 3,3400 | 12.809.300 |
| 05 dic 2022 | 3,5400 | 4,1800 | 3,5300 | 3,6100 | 3,6100 | 21.976.800 |
| 02 dic 2022 | 3,5200 | 3,7300 | 3,3700 | 3,6000 | 3,6000 | 11.313.500 |
| 01 dic 2022 | 3,4000 | 3,8400 | 3,3100 | 3,5400 | 3,5400 | 28.127.500 |
| 30 nov 2022 | 3,1600 | 3,4100 | 3,1100 | 3,4000 | 3,4000 | 11.648.200 |
| 29 nov 2022 | 3,0800 | 3,4700 | 2,9900 | 3,1800 | 3,1800 | 14.859.000 |
| 28 nov 2022 | 3,1800 | 3,2200 | 2,9600 | 3,0400 | 3,0400 | 12.236.200 |
| 25 nov 2022 | 3,4000 | 3,4000 | 3,2200 | 3,2400 | 3,2400 | 3.983.900 |
| 23 nov 2022 | 3,1800 | 3,4500 | 3,1800 | 3,3300 | 3,3300 | 10.006.500 |
| 22 nov 2022 | 3,1600 | 3,2400 | 3,1100 | 3,1800 | 3,1800 | 7.302.100 |
| 21 nov 2022 | 3,3800 | 3,3800 | 3,0400 | 3,1100 | 3,1100 | 11.051.400 |
| 18 nov 2022 | 3,5000 | 3,5100 | 3,3500 | 3,3800 | 3,3800 | 6.703.300 |
| 17 nov 2022 | 3,4600 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 8.821.800 |
| 16 nov 2022 | 3,6000 | 3,6200 | 3,4600 | 3,4900 | 3,4900 | 13.075.200 |
| 15 nov 2022 | 3,8300 | 3,9400 | 3,6700 | 3,7300 | 3,7300 | 14.659.500 |
| 14 nov 2022 | 3,6500 | 3,8700 | 3,5200 | 3,7400 | 3,7400 | 25.332.100 |
| 11 nov 2022 | 3,7900 | 4,1400 | 3,7200 | 3,9500 | 3,9500 | 13.799.000 |
| 10 nov 2022 | 3,8700 | 3,8900 | 3,6100 | 3,8800 | 3,8800 | 16.181.900 |
| 09 nov 2022 | 3,9800 | 3,9900 | 3,5200 | 3,5400 | 3,5400 | 11.966.300 |
| 08 nov 2022 | 3,9600 | 4,1200 | 3,8500 | 4,0000 | 4,0000 | 7.875.500 |
| 07 nov 2022 | 4,0100 | 4,0300 | 3,7300 | 3,9500 | 3,9500 | 8.769.100 |
| 04 nov 2022 | 4,0700 | 4,0700 | 3,8700 | 3,9800 | 3,9800 | 8.066.300 |
| 03 nov 2022 | 4,0500 | 4,1100 | 3,9500 | 4,0200 | 4,0200 | 8.260.700 |
| 02 nov 2022 | 4,3900 | 4,4200 | 4,0200 | 4,0400 | 4,0400 | 12.033.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
