Mercados españoles cerrados en 3 hrs 19 min

BEST Inc. (BEST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7400-0,0025 (-0,09%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 20242,73002,74002,72002,74002,7400110.700
16 jul 20242,73002,74502,73002,74302,743019.800
15 jul 20242,73002,75002,73002,74002,740051.500
12 jul 20242,75002,75002,73002,74002,740033.500
11 jul 20242,74002,75002,73002,74002,740022.800
10 jul 20242,74002,74002,73002,73002,730010.000
09 jul 20242,73002,74002,73002,73802,738017.600
08 jul 20242,74002,75002,73002,74002,740014.200
05 jul 20242,73002,74002,73002,73002,730020.100
03 jul 20242,74002,75002,73002,73502,735014.600
02 jul 20242,73002,75002,73002,73002,730052.700
01 jul 20242,75002,75002,72002,73002,730073.600
28 jun 20242,74002,77002,72002,75002,750043.000
27 jun 20242,76002,76002,73002,74002,740030.400
26 jun 20242,74002,75002,73002,74502,7450188.100
25 jun 20242,70002,74002,70002,74002,7400117.100
24 jun 20242,68002,73002,67002,72002,720085.000
21 jun 20242,66002,72002,66002,72002,7200134.800
20 jun 20242,66002,70002,63002,70002,7000414.400
18 jun 20242,27002,34002,22002,30002,300014.600
17 jun 20242,32002,40002,27902,36002,36006200
14 jun 20242,27002,32002,23002,32002,320013.700
13 jun 20242,24002,48002,21002,33002,330031.300
12 jun 20242,23002,44202,23002,33002,330037.500
11 jun 20242,14002,32002,14002,30102,30109800
10 jun 20242,10002,30002,10002,25002,250015.200
07 jun 20242,17002,18002,08002,14002,140030.100
06 jun 20242,06002,11002,06002,09002,090013.600
05 jun 20242,13002,13002,06002,06002,06006300
04 jun 20242,01002,10002,00002,08002,080018.300
03 jun 20242,01502,04102,01502,04102,04105500
31 may 20241,99502,02001,96002,00002,000016.500
30 may 20242,01002,10001,96002,03002,0300103.700
29 may 20242,02002,04001,92002,02002,02008300
28 may 20242,06002,06002,00002,02002,020023.800
24 may 20241,98002,09001,98002,05002,050026.100
23 may 20241,98001,99001,88501,92001,920030.800
22 may 20242,01102,05501,97302,00002,000014.800
21 may 20242,09002,09002,03002,03002,03008000
20 may 20241,98502,11101,98502,09002,090012.500
17 may 20242,01502,10001,95001,99001,990035.900
16 may 20241,96001,99001,92001,98001,980043.600
15 may 20241,96501,96501,93001,94001,94005700
14 may 20241,94002,00001,94001,97001,97004200
13 may 20242,06002,07001,85001,97001,970036.900
10 may 20242,09002,09002,08002,08002,08006800
09 may 20242,07302,10002,06002,07002,07009000
08 may 20242,11002,11002,07002,07502,075017.000
07 may 20242,08502,13002,08502,12002,12006300
06 may 20242,05002,13002,05002,08002,08009600
03 may 20242,09002,13002,09002,13002,13001500
02 may 20242,09002,13002,09002,13002,13008600
01 may 20242,11002,11002,10002,11002,11001000
30 abr 20242,10002,13002,09002,11002,110014.200
29 abr 20242,09502,10002,09002,10002,10009800
26 abr 20242,10002,13002,09002,11002,11004600
25 abr 20242,11002,12002,09002,09002,09004900
24 abr 20242,10002,12002,09102,12002,12003200
23 abr 20242,12002,12002,09002,09002,09006500
22 abr 20242,13002,13002,08002,13002,13008300
19 abr 20242,09002,10002,08002,08002,08008100
18 abr 20242,14002,14002,08002,08002,08002600
17 abr 20242,10002,15102,08002,08102,08105100
16 abr 20242,07002,14002,05002,05002,050013.000
15 abr 20242,07002,10002,07002,08002,08006000
12 abr 20242,09002,10002,09002,10002,10002200
11 abr 20242,10002,16002,07002,11002,110017.100
10 abr 20242,22002,28002,10002,17002,170019.200
09 abr 20242,23002,30002,20002,29002,290016.000
08 abr 20242,20002,29802,20002,28002,280026.200
05 abr 20242,18502,19002,18502,19002,19001600
04 abr 20242,16002,16002,13602,15002,15004100
03 abr 20242,19002,25002,13002,13002,13004100
02 abr 20242,07302,25002,07302,19002,190011.000
01 abr 20242,17002,17002,07002,11902,119023.000
28 mar 20242,33002,33002,07002,20002,200025.300
27 mar 20242,32002,38002,25002,30002,300011.200
26 mar 20242,25802,30002,25002,27102,27102100
25 mar 20242,21002,30002,21002,30002,30001600
22 mar 20242,27802,30002,27002,30002,30005300
21 mar 20242,16002,28002,16002,28002,28003500
20 mar 20242,23302,30002,18002,30002,300012.500
19 mar 20242,21002,23002,19002,23002,23001600
18 mar 20242,08002,24002,08002,24002,240013.700
15 mar 20242,09002,10002,09002,10002,10001100
14 mar 20242,08002,12002,06002,09002,090010.600
13 mar 20242,13002,13002,10002,12902,12904300
12 mar 20242,09002,10002,06002,10002,100013.700
11 mar 20242,07002,14502,05002,12002,120021.400
08 mar 20242,06002,14502,03002,13302,133018.300
07 mar 20242,06002,14002,06002,10002,10005900
06 mar 20242,07002,16002,05002,08002,080026.800
05 mar 20242,07802,07802,07002,07002,07001500
04 mar 20242,07002,14702,07002,07002,070013.300
01 mar 20242,05002,16002,05002,08002,080010.100
29 feb 20242,04002,24002,04002,11002,110014.400
28 feb 20242,21002,28001,99002,16002,160049.500
27 feb 20242,23002,28502,23002,24002,240021.000
26 feb 20242,26002,30002,19002,30002,30003900
23 feb 20242,21002,24002,20502,24002,24001500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...