Italia markets closed

Best Buy Co., Inc. (BBY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,50+1,87 (+2,69%)
Alla chiusura: 04:00PM EDT
71,55 +0,05 (+0,07%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202470,0271,5570,0271,5071,502.981.900
23 mag 202470,6370,6469,2969,6369,632.247.500
22 mag 202471,7572,8270,2970,5070,504.399.400
21 mag 202473,8173,9172,4172,6772,672.452.600
20 mag 202473,4174,3473,1773,9173,912.399.800
17 mag 202473,3073,6272,5473,3573,351.603.800
16 mag 202473,3074,6873,1473,6473,642.208.800
15 mag 202475,0775,4873,2573,3473,342.412.300
14 mag 202475,5076,4974,2974,3574,352.443.700
13 mag 202474,6875,7874,4374,7074,702.108.500
10 mag 202474,3974,4573,7274,1774,171.415.100
09 mag 202473,0674,2073,0674,1674,161.283.900
08 mag 202472,2673,8771,8173,2373,231.699.700
07 mag 202474,4775,4372,9073,0673,062.615.100
06 mag 202474,8375,1974,2274,4074,402.066.100
03 mag 202473,2074,6873,1274,4774,472.058.400
02 mag 202473,0873,2371,7372,4472,441.894.100
01 mag 202473,5973,7571,6772,0372,032.466.100
30 apr 202474,5775,1573,4073,6473,643.431.100
29 apr 202475,3275,8174,6975,0075,001.856.000
26 apr 202475,2076,1575,0175,0575,052.125.300
25 apr 202473,5275,2973,0875,2475,241.857.700
24 apr 202474,6074,9173,5474,4374,433.495.000
23 apr 202475,1376,0074,3475,0475,042.412.100
22 apr 202476,5876,8074,5375,1275,122.504.800
19 apr 202475,9176,8475,9176,1576,151.367.700
18 apr 202476,7077,3275,6376,0076,001.659.900
17 apr 202475,7576,6975,3476,2376,232.307.500
16 apr 202475,9976,4275,1775,1775,173.936.700
15 apr 202478,8579,5876,0576,2976,293.084.700
12 apr 202479,0079,1577,0178,0078,002.710.300
11 apr 202480,3780,8479,0380,0180,012.461.500
10 apr 202480,9282,0579,7679,8979,894.456.700
09 apr 202480,7183,3280,6782,5582,553.370.800
08 apr 202479,9781,4179,8080,1480,142.444.300
05 apr 202478,8879,8578,8079,6179,611.679.400
04 apr 202480,3380,8578,3779,0079,002.252.700
03 apr 202480,1380,5079,1179,3179,312.063.000
02 apr 202481,1681,4379,9280,1780,172.020.100
01 apr 202482,1082,9181,6181,6481,641.888.100
28 mar 202482,0782,9681,6782,0382,032.571.300
27 mar 202480,3582,6980,3581,8781,873.906.800
26 mar 202480,6281,7980,0180,0680,062.106.700
25 mar 202481,4282,3880,5780,7280,722.813.700
22 mar 202483,0083,3680,9581,6681,664.949.800
21 mar 202478,5780,7378,5780,4480,444.898.100
20 mar 202479,5179,6978,0178,5978,594.083.600
20 mar 20240.94 Dividendo
19 mar 202476,6479,0876,3978,2377,293.597.200
18 mar 202477,6678,1076,4377,1376,203.451.800
15 mar 202476,9078,1976,6978,0277,088.646.700
14 mar 202477,8478,2176,6277,4676,532.685.600
13 mar 202477,7279,2877,3877,5276,592.517.500
12 mar 202476,3778,9876,3577,3476,412.825.100
11 mar 202478,6178,6176,2576,4075,482.456.000
08 mar 202479,8980,3978,2978,5877,643.295.900
07 mar 202478,4079,6178,1079,5278,562.773.100
06 mar 202475,8378,9974,9278,2177,274.223.500
05 mar 202475,9776,5175,1075,9675,055.229.000
04 mar 202478,4979,3277,4077,5476,614.453.100
01 mar 202481,3181,7877,5277,9276,984.909.700
29 feb 202483,0186,1180,1980,8879,919.020.700
28 feb 202479,4280,3179,0579,6878,724.756.200
27 feb 202476,6579,2376,5279,0678,113.756.600
26 feb 202476,0777,1875,7876,4575,532.426.500
23 feb 202475,4676,9675,2776,2875,361.895.900
22 feb 202474,5475,6074,3975,2174,311.791.200
21 feb 202473,0074,8272,8874,1273,231.821.400
20 feb 202473,2273,6372,4473,2772,393.180.300
16 feb 202474,3074,9273,5573,7572,861.919.800
15 feb 202474,7975,8374,4974,6573,751.873.700
14 feb 202473,0474,6472,7174,6073,702.427.100
13 feb 202474,0674,6772,4372,9072,022.719.700
12 feb 202475,7977,1574,6775,9275,012.578.000
09 feb 202475,5075,6874,7675,6074,691.532.900
08 feb 202475,5675,9475,0475,4974,581.877.500
07 feb 202475,2975,6174,2275,4874,572.014.500
06 feb 202474,0075,1873,5674,8473,941.683.700
05 feb 202474,6174,7073,4674,2173,321.859.600
02 feb 202474,5476,1773,2575,6974,782.399.700
01 feb 202472,8575,2672,4075,2474,342.374.500
31 gen 202473,0373,6072,0572,4971,629.978.800
30 gen 202472,6773,8471,6073,3272,442.442.100
29 gen 202474,7474,8672,5473,3472,463.007.800
26 gen 202475,5076,3074,5874,8273,921.973.100
25 gen 202474,0075,7474,0075,2174,313.480.400
24 gen 202473,7274,7672,8573,3372,451.917.900
23 gen 202474,2574,9472,7373,0772,192.492.300
22 gen 202471,2673,7470,8173,4972,613.636.600
19 gen 202471,0071,4369,6671,0070,152.219.100
18 gen 202471,4372,1070,3570,9470,092.296.500
17 gen 202471,1671,9370,5571,1470,292.364.000
16 gen 202473,2473,4971,1271,8671,002.970.800
12 gen 202474,9975,6373,3973,8672,972.383.400
11 gen 202476,0076,0073,6774,6573,752.447.600
10 gen 202475,3976,1375,2675,7774,861.757.300
09 gen 202474,7975,4574,1075,1674,262.653.000
08 gen 202475,6976,1475,1375,5474,632.346.200
05 gen 202475,2876,9575,0375,8374,923.027.200
04 gen 202475,1375,7474,9575,3074,401.890.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...