Mercados españoles abiertos en 3 hrs 20 min

BEST Inc. (BEST)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4550-0,0150 (-0,61%)
Al cierre: 03:58PM EST
2,4600 +0,01 (+0,20%)
Después del cierre: 06:42PM EST
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20232,40002,53002,40002,45502,455031.600
04 dic 20232,47002,53002,45002,47002,470045.400
01 dic 20232,34002,52002,33002,47002,4700117.400
30 nov 20232,40002,41502,25002,38002,380061.200
29 nov 20232,47002,47002,40002,44002,440037.600
28 nov 20232,42002,50002,42002,48002,480028.100
27 nov 20232,54002,54002,46002,49002,490021.700
24 nov 20232,49002,54002,49002,54002,54009000
22 nov 20232,54802,57002,52002,52002,520027.000
21 nov 20232,56002,60002,55002,58002,580013.700
20 nov 20232,55002,62002,55002,59002,59004600
17 nov 20232,49002,62002,49002,59002,59007700
16 nov 20232,58102,61002,58102,60002,60005400
15 nov 20232,58002,65002,58002,65002,650023.500
14 nov 20232,75002,75002,57002,64002,640040.800
13 nov 20232,66002,73002,60002,70002,700082.500
10 nov 20232,57002,65002,56002,60002,600075.400
09 nov 20232,61002,67002,58002,58002,5800116.400
08 nov 20232,65002,70002,58002,60002,600045.900
07 nov 20232,63002,73002,63002,71002,7100126.300
06 nov 20232,70002,74002,56002,65002,6500231.600
03 nov 20232,31402,39002,31002,39002,39001900
02 nov 20232,41002,47002,30002,30002,30004100
01 nov 20232,26002,38002,26002,38002,38004100
31 oct 20232,27002,27002,22002,26502,265023.500
30 oct 20232,31002,48002,26802,42002,42007800
27 oct 20232,17002,32002,15002,26002,26007800
26 oct 20232,14002,14002,11002,14002,140040.600
25 oct 20232,17002,18302,17002,18302,18302800
24 oct 20232,15002,18002,11002,16602,166030.400
23 oct 20232,11002,15002,11002,12002,12005500
20 oct 20232,10002,13002,10002,13002,13002900
19 oct 20232,13002,13002,11102,11502,11502000
18 oct 20232,15402,15402,11002,11502,11504200
17 oct 20232,20002,20002,11002,16002,16004100
16 oct 20232,22002,22402,20002,20002,20005100
13 oct 20232,22002,22002,21502,22002,22002100
12 oct 20232,22502,24002,22502,24002,2400500
11 oct 20232,22002,22602,22002,22602,2260900
10 oct 20232,22002,26702,22002,23902,23906200
09 oct 20232,29002,29002,22002,22002,22006200
06 oct 20232,22002,28002,22002,22002,22003000
05 oct 20232,22002,24602,22002,24602,24601600
04 oct 20232,22002,26002,22002,22002,220031.700
03 oct 20232,22202,30002,22002,30002,30001900
02 oct 20232,22002,28002,22002,25002,25003000
29 sept 20232,32002,32002,22002,22002,22006400
28 sept 20232,32002,37302,30002,30002,300030.400
27 sept 20232,39002,40002,38002,40002,40001900
26 sept 20232,31002,43002,31002,37002,37004500
25 sept 20232,42002,48902,38002,40002,40005600
22 sept 20232,45002,49002,41002,48002,480010.900
21 sept 20232,38002,48502,38002,44002,440012.900
20 sept 20232,37002,46002,37002,38002,380014.800
19 sept 20232,37002,51002,37002,42002,420014.400
18 sept 20232,37002,58002,37002,45002,450023.100
15 sept 20232,48002,62002,40002,40002,400012.300
14 sept 20232,50002,54002,49002,53002,53005900
13 sept 20232,45002,49002,45002,48002,48004200
12 sept 20232,50002,54202,45002,48002,48006500
11 sept 20232,39002,57002,39002,49002,490020.800
08 sept 20232,48002,54002,37002,41002,410024.500
07 sept 20232,51002,66002,51002,53002,530040.300
06 sept 20232,66002,67002,60002,60002,600018.600
05 sept 20232,76002,83002,66002,66002,660032.600
01 sept 20232,90002,90002,81002,85002,850015.000
31 ago 20232,83002,88002,76002,86002,860039.500
30 ago 20232,82002,86002,79002,84002,840017.400
29 ago 20232,61002,86002,61002,83002,830020.900
28 ago 20232,88002,92002,64002,67002,670027.100
25 ago 20232,70002,89002,70002,85002,850044.700
24 ago 20232,40002,66002,40002,66002,660023.100
23 ago 20232,49002,52602,40002,44002,440017.400
22 ago 20232,48002,57002,30002,30002,300011.900
21 ago 20232,35002,48602,35002,47002,470010.200
18 ago 20232,35002,45002,35002,41002,410018.200
17 ago 20232,56002,56002,45002,45002,450039.800
16 ago 20232,62002,62002,47002,47002,470016.800
15 ago 20232,55002,60002,43002,56002,560022.200
14 ago 20232,70302,73802,43702,44002,440032.800
11 ago 20232,75002,93002,65002,76002,760029.800
10 ago 20232,87002,94002,75002,80002,800072.000
09 ago 20232,59402,85002,59402,82002,820049.400
08 ago 20232,63002,69002,60102,65002,650021.400
07 ago 20232,44002,70002,44002,69002,690038.200
04 ago 20232,43002,66002,38002,51502,515046.800
03 ago 20232,42002,47002,35002,46002,460034.200
02 ago 20232,28002,50002,28002,45002,450033.500
01 ago 20232,33002,39002,25002,36002,360034.100
31 jul 20232,23002,38002,23002,34002,340035.200
28 jul 20232,20002,32002,20002,28002,280028.600
27 jul 20232,33002,40002,20002,21002,210037.000
26 jul 20232,25002,40002,25002,34002,340037.800
25 jul 20232,25802,40002,24002,32002,320057.800
24 jul 20232,12002,28502,12002,22002,220049.600
21 jul 20232,24002,29202,10002,16002,160034.100
20 jul 20232,26002,34002,15002,19002,190030.400
19 jul 20232,25002,34002,16402,28002,280044.900
18 jul 20232,28002,38002,28002,30002,300035.600
17 jul 20232,35002,40002,27002,27002,270039.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...