Mercados españoles abiertos en 8 hrs 49 min

BEST Inc. (BEST)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6187-0,0413 (-6,27%)
Al cierre: 03:59PM EST
0,6299 +0,01 (+1,82%)
Después del cierre: 04:44PM EST
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20220,63000,64000,60000,61870,6187187.929
06 dic 20220,68000,69000,63000,66000,660079.900
05 dic 20220,68000,71000,67000,70000,7000507.300
02 dic 20220,52000,65300,52000,65000,6500621.200
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 20220,59600,61000,56000,56000,5600211.100
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
04 nov 20220,56500,60000,56500,59200,592070.900
03 nov 20220,59000,59000,55000,56500,565064.800
02 nov 20220,56100,58700,56000,57400,574021.400
01 nov 20220,58000,60300,53500,56000,5600123.600
31 oct 20220,61000,61000,56000,58800,588066.900
28 oct 20220,61000,61000,58800,60800,608029.800
27 oct 20220,61000,61800,59800,60000,600044.400
26 oct 20220,56000,63000,54100,62400,6240158.900
25 oct 20220,56000,58000,53000,57000,5700141.100
24 oct 20220,60000,60000,53100,53500,5350255.300
21 oct 20220,62000,63100,60000,60000,600046.200
20 oct 20220,66000,70000,60000,61100,6110158.500
19 oct 20220,70000,71000,66000,66700,667095.600
18 oct 20220,70000,74000,66500,68300,6830133.400
17 oct 20220,70400,74900,67200,70900,709067.200
14 oct 20220,69000,70000,66000,70000,700039.100
13 oct 20220,68000,73900,65400,69000,6900133.000
12 oct 20220,65000,68000,65000,67000,670067.100
11 oct 20220,70300,70300,65100,65900,659072.700
10 oct 20220,72900,72900,68000,69400,694063.800
07 oct 20220,71000,71000,68000,69500,6950147.100
06 oct 20220,74000,79000,69000,71700,7170128.100
05 oct 20220,71200,76800,70000,72800,7280122.200
04 oct 20220,73000,81700,68000,70000,7000122.700
03 oct 20220,72000,73500,68000,72000,720054.700
30 sept 20220,65000,71000,65000,69000,690028.000
29 sept 20220,68700,69100,65000,68000,680079.300
28 sept 20220,65000,72800,65000,70000,7000104.900
27 sept 20220,70000,76200,67100,69500,6950255.000
26 sept 20220,80000,82000,75000,75000,7500137.600
23 sept 20220,88000,89700,69000,82000,8200229.400
22 sept 20220,95000,97000,90000,90400,9040128.200
21 sept 20221,00001,00000,93600,95000,9500159.900
20 sept 20221,01001,04000,99101,01001,0100103.800
19 sept 20220,99001,06000,99000,99000,9900136.400
16 sept 20221,05001,10001,00001,00001,0000266.500
15 sept 20221,06001,14001,05001,06001,0600122.600
14 sept 20221,05001,09001,05001,06001,060077.800
13 sept 20221,11001,14001,05001,10001,1000260.800
12 sept 20221,14001,17001,12001,12001,1200125.100
09 sept 20221,13001,19001,13001,15001,150099.500
08 sept 20221,20001,21001,13001,14001,1400159.500
07 sept 20221,16001,23901,12001,21001,2100210.300
06 sept 20221,17001,17001,12001,13001,130069.200
02 sept 20221,18001,22001,17001,20001,200050.500
01 sept 20221,18001,25001,13001,22001,2200206.300
31 ago 20221,17001,23001,16001,19001,1900123.100
30 ago 20221,20001,23001,15001,18001,1800161.600
29 ago 20221,13001,27001,13001,26001,2600169.100
26 ago 20221,27001,27001,15001,16001,1600123.500
25 ago 20221,23001,24001,18001,22001,220071.600
24 ago 20221,15001,25001,12001,21001,2100197.600
23 ago 20221,17001,19001,15001,18001,1800100.600
22 ago 20221,19001,23001,15001,19001,1900193.300
19 ago 20221,37001,37001,25001,26001,2600129.900
18 ago 20221,35001,42001,35001,37001,3700234.900
17 ago 20221,43001,51001,38001,38001,3800225.700
16 ago 20221,46001,57501,44601,49001,4900286.500
15 ago 20221,41001,55001,41001,49001,4900290.400
12 ago 20221,46001,50001,43001,48001,4800118.400
11 ago 20221,47001,52001,46201,50001,5000163.000
10 ago 20221,40001,49001,36001,48001,4800208.400
09 ago 20221,39001,46001,35001,35001,3500102.600
08 ago 20221,38001,48001,33901,45001,4500294.700
05 ago 20221,31001,39001,31001,38001,380084.300
04 ago 20221,28001,35001,28001,33001,3300171.600
03 ago 20221,27001,35001,24001,31001,3100155.700
02 ago 20221,21001,29001,21001,26001,260050.600
01 ago 20221,22001,30001,20801,26001,2600136.200
29 jul 20221,30001,30001,23201,29001,2900102.100
28 jul 20221,19001,27001,19001,23001,2300178.100
27 jul 20221,28001,29901,23001,28001,280050.900
26 jul 20221,28001,31001,22001,27001,270047.600
25 jul 20221,22001,32001,17001,29001,2900250.700
22 jul 20221,32001,33001,23001,24001,2400186.900
21 jul 20221,43001,44001,31001,34001,3400178.700
20 jul 20221,50001,57001,39001,44001,4400278.700
19 jul 20221,37001,53001,37001,50001,5000264.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...