Mercados españoles abiertos en 46 mins

BEST Inc. (BEST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9900+0,0100 (+0,51%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 feb 20242,09002,26402,09002,26002,260016.700
21 feb 20242,07002,12402,07002,12002,120029.100
20 feb 20242,21002,21002,07002,09002,090011.400
16 feb 20242,21002,22002,09002,22002,220010.000
15 feb 20242,25202,28002,19502,19502,19508100
14 feb 20242,25502,29002,24002,26002,26003100
13 feb 20242,20002,26002,20002,26002,26001700
12 feb 20242,20002,29002,20002,25502,255019.200
09 feb 20242,20002,23502,20002,21002,21003700
08 feb 20242,20002,20002,20002,20002,2000500
07 feb 20242,26502,27002,20002,25502,25505500
06 feb 20242,16002,27002,16002,27002,27009500
05 feb 20242,17002,20002,13002,14002,140023.100
02 feb 20242,27002,29002,27002,27002,27008000
01 feb 20242,45002,45702,23002,27902,279025.800
31 ene 20242,30002,35502,30002,32002,32004600
30 ene 20242,33502,35002,32002,32002,32006600
29 ene 20242,38002,43602,24102,34402,344063.600
26 ene 20242,40002,46502,40002,41002,41007100
25 ene 20242,42002,46002,41002,46002,46004800
24 ene 20242,45002,50002,40002,45502,45506900
23 ene 20242,48002,53002,42702,42702,427015.200
22 ene 20242,42002,50002,42002,44002,440012.400
19 ene 20242,39002,48702,39002,46002,460015.900
18 ene 20242,43002,49002,43002,46002,46008700
17 ene 20242,50002,52002,44002,48002,480010.900
16 ene 20242,53002,60402,50002,55002,550022.200
12 ene 20242,51502,57002,50002,53002,530031.400
11 ene 20242,49002,53002,49002,52002,52002500
10 ene 20242,46002,52002,41002,49002,490014.100
09 ene 20242,36002,49002,36002,45002,450026.500
08 ene 20242,33002,40002,33002,40002,400015.600
05 ene 20242,33002,53002,33002,37002,370038.100
04 ene 20242,49002,49002,01002,39502,395073.900
03 ene 20242,43002,47002,43002,46002,460041.200
02 ene 20242,53002,54502,40002,46002,460012.700
29 dic 20232,55002,60002,55002,55202,552018.000
28 dic 20232,56202,60002,54002,56002,560035.000
27 dic 20232,54002,56802,54002,54002,54006800
26 dic 20232,51002,57002,50002,57002,570037.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...