Mercados españoles cerrados

Best Buy Co., Inc. (BBY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,79-0,50 (-0,66%)
A partir del 11:49AM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202475,9976,4275,7075,7975,79653.195
15 abr 202478,8579,5876,0576,2976,293.081.900
12 abr 202479,0079,1577,0178,0078,002.710.300
11 abr 202480,3780,8479,0380,0180,012.461.500
10 abr 202480,9282,0579,7679,8979,894.456.700
09 abr 202480,7183,3280,6782,5582,553.370.800
08 abr 202479,9781,4179,8080,1480,142.444.300
05 abr 202478,8879,8578,8079,6179,611.679.400
04 abr 202480,3380,8578,3779,0079,002.252.700
03 abr 202480,1380,5079,1179,3179,312.063.000
02 abr 202481,1681,4379,9280,1780,172.020.100
01 abr 202482,1082,9181,6181,6481,641.888.100
28 mar 202482,0782,9681,6782,0382,032.571.300
27 mar 202480,3582,6980,3581,8781,873.906.800
26 mar 202480,6281,7980,0180,0680,062.106.700
25 mar 202481,4282,3880,5780,7280,722.813.700
22 mar 202483,0083,3680,9581,6681,664.949.800
21 mar 202478,5780,7378,5780,4480,444.898.100
20 mar 202479,5179,6978,0178,5978,594.083.600
20 mar 20240.94 Dividendo
19 mar 202476,6479,0876,3978,2377,293.597.200
18 mar 202477,6678,1076,4377,1376,203.451.800
15 mar 202476,9078,1976,6978,0277,088.646.700
14 mar 202477,8478,2176,6277,4676,532.685.600
13 mar 202477,7279,2877,3877,5276,592.517.500
12 mar 202476,3778,9876,3577,3476,412.825.100
11 mar 202478,6178,6176,2576,4075,482.456.000
08 mar 202479,8980,3978,2978,5877,643.295.900
07 mar 202478,4079,6178,1079,5278,562.773.100
06 mar 202475,8378,9974,9278,2177,274.223.500
05 mar 202475,9776,5175,1075,9675,055.229.000
04 mar 202478,4979,3277,4077,5476,614.453.100
01 mar 202481,3181,7877,5277,9276,984.909.700
29 feb 202483,0186,1180,1980,8879,919.020.700
28 feb 202479,4280,3179,0579,6878,724.756.200
27 feb 202476,6579,2376,5279,0678,113.756.600
26 feb 202476,0777,1875,7876,4575,532.426.500
23 feb 202475,4676,9675,2776,2875,361.895.900
22 feb 202474,5475,6074,3975,2174,311.791.200
21 feb 202473,0074,8272,8874,1273,231.821.400
20 feb 202473,2273,6372,4473,2772,393.180.300
16 feb 202474,3074,9273,5573,7572,861.919.800
15 feb 202474,7975,8374,4974,6573,751.873.700
14 feb 202473,0474,6472,7174,6073,702.427.100
13 feb 202474,0674,6772,4372,9072,022.719.700
12 feb 202475,7977,1574,6775,9275,012.578.000
09 feb 202475,5075,6874,7675,6074,691.532.900
08 feb 202475,5675,9475,0475,4974,581.877.500
07 feb 202475,2975,6174,2275,4874,572.014.500
06 feb 202474,0075,1873,5674,8473,941.683.700
05 feb 202474,6174,7073,4674,2173,321.859.600
02 feb 202474,5476,1773,2575,6974,782.399.700
01 feb 202472,8575,2672,4075,2474,342.374.500
31 ene 202473,0373,6072,0572,4971,629.978.800
30 ene 202472,6773,8471,6073,3272,442.442.100
29 ene 202474,7474,8672,5473,3472,463.007.800
26 ene 202475,5076,3074,5874,8273,921.973.100
25 ene 202474,0075,7474,0075,2174,313.480.400
24 ene 202473,7274,7672,8573,3372,451.917.900
23 ene 202474,2574,9472,7373,0772,192.492.300
22 ene 202471,2673,7470,8173,4972,613.636.600
19 ene 202471,0071,4369,6671,0070,152.219.100
18 ene 202471,4372,1070,3570,9470,092.296.500
17 ene 202471,1671,9370,5571,1470,292.364.000
16 ene 202473,2473,4971,1271,8671,002.970.800
12 ene 202474,9975,6373,3973,8672,972.383.400
11 ene 202476,0076,0073,6774,6573,752.447.600
10 ene 202475,3976,1375,2675,7774,861.757.300
09 ene 202474,7975,4574,1075,1674,262.653.000
08 ene 202475,6976,1475,1375,5474,632.346.200
05 ene 202475,2876,9575,0375,8374,923.027.200
04 ene 202475,1375,7474,9575,3074,401.890.500
03 ene 202476,8876,9675,0375,4374,522.116.800
02 ene 202478,2579,5477,0877,2676,333.204.300
29 dic 202378,4578,9578,0078,2877,341.834.700
28 dic 202378,0078,6677,7978,4677,521.470.500
27 dic 202377,8078,0077,1977,9577,011.497.100
26 dic 202376,3678,0276,2977,8876,942.505.400
22 dic 202375,7376,6675,5476,1475,232.100.000
21 dic 202376,2476,2675,4375,8274,911.800.200
20 dic 202377,0077,1775,5875,6174,702.447.800
19 dic 202377,5077,8476,6677,4476,512.272.900
18 dic 202377,5077,5376,6277,3276,392.397.700
15 dic 202378,0578,4276,5577,3276,396.057.100
14 dic 202373,7178,0573,4177,5076,576.269.400
13 dic 202372,7773,0070,6872,3771,504.436.000
12 dic 202373,5074,0173,0273,2172,332.411.500
11 dic 202375,0075,5174,1174,1473,253.109.400
11 dic 20230.92 Dividendo
08 dic 202374,9374,9673,7873,9972,192.833.000
07 dic 202374,9875,7574,3674,5672,752.824.600
06 dic 202374,4075,7574,2175,0973,272.595.000
05 dic 202373,6074,4073,5074,0072,202.759.400
04 dic 202373,2774,9973,1974,6972,872.916.200
01 dic 202370,9773,5070,7873,4271,643.064.600
30 nov 202371,2771,2769,7570,9469,224.275.500
29 nov 202371,0671,6570,5670,7869,062.775.400
28 nov 202369,5771,3068,6771,0269,292.951.500
27 nov 202369,0769,5368,1269,3667,673.035.000
24 nov 202368,3969,6967,8069,5167,821.701.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...