Mercados españoles cerrados

BEST Inc. (BEST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,7879+0,0170 (+2,21%)
A partir del 11:58AM EDT. Mercado abierto.
Intervalo de fechas:
31 mar 2022 - 31 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 20230,74090,78900,74090,78790,787949.132
30 mar 20230,74000,78500,74000,77100,7710106.500
29 mar 20230,72000,78000,72000,77000,7700117.600
28 mar 20230,73000,75000,72100,72100,7210133.400
27 mar 20230,82000,82000,75000,75000,7500190.400
24 mar 20230,80000,84000,80000,81400,8140208.500
23 mar 20230,77000,82000,77000,82000,8200292.000
22 mar 20230,78000,85000,78000,84500,8450264.000
21 mar 20230,77300,78600,73000,78000,7800125.900
20 mar 20230,72000,77000,72000,73000,7300128.000
17 mar 20230,70000,78800,70000,75000,7500191.000
16 mar 20230,75000,78700,73000,76500,7650179.500
15 mar 20230,71000,77900,71000,75200,7520120.500
14 mar 20230,75000,78300,70000,76500,7650158.900
13 mar 20230,69100,77000,69100,76000,7600154.900
10 mar 20230,75000,78000,70100,75000,7500239.800
09 mar 20230,75000,83000,75000,75000,7500330.900
08 mar 20230,72100,85000,72000,72500,72501.303.200
07 mar 20230,68000,68000,64200,65000,6500180.800
06 mar 20230,64200,67200,64200,65000,650070.400
03 mar 20230,62000,66900,62000,64300,643092.500
02 mar 20230,64000,65500,63000,65000,650046.400
01 mar 20230,65000,66000,63000,64000,6400202.100
28 feb 20230,60900,63900,60900,62000,6200138.700
27 feb 20230,65000,65100,60900,60900,6090105.000
24 feb 20230,70000,70000,61800,63000,6300298.100
23 feb 20230,69700,70200,65000,69900,6990275.900
22 feb 20230,70500,72900,69000,71700,7170151.000
21 feb 20230,73000,73000,70000,70500,705096.700
17 feb 20230,76000,76000,73000,73000,730046.800
16 feb 20230,72500,75900,72500,72900,7290148.800
15 feb 20230,72000,73000,70000,72500,725037.500
14 feb 20230,73000,74300,69000,71000,7100145.500
13 feb 20230,68000,76000,68000,73000,7300189.400
10 feb 20230,77000,77000,68400,68400,6840130.000
09 feb 20230,79000,82900,71400,75000,7500278.700
08 feb 20230,80000,85000,80000,81000,810054.200
07 feb 20230,81000,84000,78000,80000,8000124.200
06 feb 20230,80800,84000,80100,84000,840050.200
03 feb 20230,90000,90000,82000,85000,8500220.500
02 feb 20230,93000,93000,82000,89000,8900514.800
01 feb 20230,76000,88000,75100,87000,8700430.400
31 ene 20230,75000,80000,75000,79000,7900166.700
30 ene 20230,76000,78000,72000,76000,7600165.900
27 ene 20230,71000,76500,71000,74000,7400107.100
26 ene 20230,72000,76000,72000,74000,7400128.700
25 ene 20230,70800,76000,70700,72000,720093.000
24 ene 20230,75000,79000,74000,74100,741085.300
23 ene 20230,80000,80000,74100,74500,7450197.700
20 ene 20230,71100,78000,71000,77300,773090.000
19 ene 20230,70300,74800,70300,73000,730050.900
18 ene 20230,75000,78200,70300,72500,7250136.700
17 ene 20230,84000,84000,70000,74000,7400494.600
13 ene 20230,79000,84000,76100,82000,8200226.400
12 ene 20230,81800,81800,77500,79900,7990207.100
11 ene 20230,79000,84000,77000,80000,8000238.500
10 ene 20230,67000,79400,65700,78600,7860388.900
09 ene 20230,64500,67300,62200,66500,6650119.700
06 ene 20230,63500,64000,58800,61200,6120331.900
05 ene 20230,62000,63400,57200,61700,6170196.400
04 ene 20230,60000,64600,57500,60200,6020130.600
03 ene 20230,57800,60000,56100,57100,571067.600
30 dic 20220,57000,58000,55000,55000,5500181.200
29 dic 20220,54000,57500,54000,57000,5700185.400
28 dic 20220,54000,57000,54000,55000,550056.300
27 dic 20220,57900,59200,52200,56900,5690138.000
23 dic 20220,58200,60800,56000,59200,5920450.400
22 dic 20220,64000,71000,57000,60000,6000190.400
21 dic 20220,59000,60000,54000,57000,5700167.300
20 dic 20220,59000,64400,58200,60000,6000162.400
19 dic 20220,60000,68000,60000,62700,6270325.700
16 dic 20220,68000,72400,62200,65000,6500207.300
15 dic 20220,73000,73000,68000,69000,6900234.400
14 dic 20220,73700,78000,73100,74600,7460165.700
13 dic 20220,73700,80000,73700,74400,7440172.400
12 dic 20220,75000,79000,73000,76000,7600274.200
09 dic 20220,68000,79000,68000,77800,7780702.900
08 dic 20220,64000,70000,62500,68000,6800443.300
07 dic 20220,63000,64000,60000,61900,6190187.900
06 dic 20220,68000,69000,63000,66000,660079.900
05 dic 20220,68000,71000,67000,70000,7000507.300
02 dic 20220,52000,65300,52000,65000,6500621.800
01 dic 20220,53000,59000,53000,56000,5600131.200
30 nov 20220,55000,59000,53000,56000,5600405.200
29 nov 20220,52000,55500,51000,54400,5440300.000
28 nov 20220,56700,56700,50000,50100,5010257.600
25 nov 20220,51000,53800,51000,51200,512033.500
23 nov 20220,52000,54000,51000,51000,5100205.000
22 nov 20220,60000,60000,52000,54000,5400157.300
21 nov 20220,55000,56000,55000,55400,5540150.100
18 nov 20220,59600,61000,56000,56000,5600211.600
17 nov 20220,63000,65500,59000,60000,6000378.300
16 nov 20220,72000,72000,63000,63000,6300315.300
15 nov 20220,61000,73800,60000,70000,7000627.100
14 nov 20220,60000,61700,58000,59000,590080.300
11 nov 20220,59000,62900,58800,61600,6160204.900
10 nov 20220,62000,63000,60800,61900,6190141.500
09 nov 20220,60700,65000,56500,60500,6050134.400
08 nov 20220,60000,74000,58800,62000,6200128.900
07 nov 20220,57900,60000,57900,60000,600049.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...