Best Buy Co Inc (BUY.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 01 jul 2024 | 78.07 | 78.49 | 76.45 | 76.45 | 76.45 | 218 |
| 28 jun 2024 | 78.43 | 79.01 | 78.43 | 79.01 | 79.01 | 10 |
| 27 jun 2024 | 78.32 | 78.32 | 78.09 | 78.09 | 78.09 | - |
| 26 jun 2024 | 80.43 | 80.56 | 80.34 | 80.34 | 80.34 | - |
| 25 jun 2024 | 82.89 | 83.30 | 82.89 | 83.30 | 83.30 | - |
| 24 jun 2024 | 84.04 | 84.15 | 84.04 | 84.15 | 84.15 | - |
| 21 jun 2024 | 85.78 | 85.78 | 84.54 | 84.54 | 84.54 | - |
| 20 jun 2024 | 87.11 | 87.11 | 85.64 | 85.64 | 85.64 | - |
| 20 jun 2024 | 0.94 Dividendo | |||||
| 19 jun 2024 | 87.01 | 87.79 | 87.01 | 87.79 | 86.85 | 10 |
| 18 jun 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 84.70 | - |
| 17 jun 2024 | 82.40 | 83.74 | 82.40 | 83.74 | 82.84 | - |
| 14 jun 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 80.45 | - |
| 13 jun 2024 | 79.46 | 81.14 | 79.37 | 81.14 | 80.27 | 450 |
| 12 jun 2024 | 80.78 | 80.78 | 80.72 | 80.72 | 79.86 | - |
| 11 jun 2024 | 80.47 | 80.77 | 80.47 | 80.77 | 79.91 | - |
| 10 jun 2024 | 81.35 | 81.35 | 80.86 | 80.86 | 79.99 | - |
| 07 jun 2024 | 80.63 | 81.69 | 80.15 | 81.69 | 80.82 | - |
| 06 jun 2024 | 81.28 | 81.28 | 80.86 | 81.27 | 80.40 | 29 |
| 05 jun 2024 | 80.06 | 80.55 | 80.06 | 80.55 | 79.69 | - |
| 04 jun 2024 | 79.81 | 79.81 | 79.29 | 79.41 | 78.56 | - |
| 03 jun 2024 | 77.96 | 80.00 | 77.96 | 80.00 | 79.14 | - |
| 31 may 2024 | 75.28 | 75.28 | 74.33 | 74.33 | 73.53 | - |
| 30 may 2024 | 65.51 | 74.52 | 65.51 | 74.52 | 73.72 | 55 |
| 29 may 2024 | 66.29 | 66.47 | 66.29 | 66.47 | 65.76 | - |
| 28 may 2024 | 65.51 | 66.43 | 65.51 | 66.40 | 65.69 | - |
| 27 may 2024 | 65.58 | 65.63 | 65.51 | 65.63 | 64.93 | - |
| 24 may 2024 | 64.16 | 65.49 | 64.16 | 65.49 | 64.79 | - |
| 23 may 2024 | 65.01 | 65.01 | 64.16 | 64.16 | 63.47 | - |
| 22 may 2024 | 66.61 | 66.74 | 65.97 | 66.74 | 66.03 | - |
| 21 may 2024 | 67.63 | 68.30 | 66.80 | 66.80 | 66.08 | 200 |
| 20 may 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.39 | - |
| 17 may 2024 | 67.29 | 67.32 | 67.29 | 67.32 | 66.60 | - |
| 16 may 2024 | 67.05 | 68.17 | 67.05 | 67.84 | 67.11 | 1 |
| 15 may 2024 | 68.38 | 68.38 | 67.63 | 67.76 | 67.03 | - |
| 14 may 2024 | 68.93 | 70.45 | 68.75 | 68.75 | 68.01 | 250 |
| 13 may 2024 | 68.57 | 69.50 | 68.57 | 69.12 | 68.38 | - |
| 10 may 2024 | 68.72 | 68.85 | 68.64 | 68.64 | 67.91 | 17 |
| 09 may 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.04 | - |
| 08 may 2024 | 67.71 | 67.96 | 67.71 | 67.96 | 67.23 | - |
| 07 may 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.04 | - |
| 06 may 2024 | 68.94 | 69.03 | 68.94 | 69.03 | 68.29 | - |
| 03 may 2024 | 67.55 | 68.92 | 67.55 | 68.80 | 68.06 | - |
| 02 may 2024 | 66.85 | 68.07 | 66.85 | 68.07 | 67.34 | - |
| 30 abr 2024 | 69.67 | 69.73 | 68.64 | 68.64 | 67.91 | - |
| 29 abr 2024 | 69.82 | 70.22 | 69.80 | 69.81 | 69.06 | - |
| 26 abr 2024 | 69.94 | 71.01 | 69.89 | 71.01 | 70.25 | 43 |
| 25 abr 2024 | 69.00 | 69.26 | 68.57 | 68.57 | 67.84 | - |
| 24 abr 2024 | 69.87 | 69.97 | 69.19 | 69.19 | 68.45 | - |
| 23 abr 2024 | 70.17 | 70.52 | 70.13 | 70.17 | 69.42 | - |
| 22 abr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.49 | - |
| 19 abr 2024 | 70.60 | 71.38 | 70.60 | 71.33 | 70.57 | - |
| 18 abr 2024 | 71.19 | 71.88 | 71.19 | 71.25 | 70.49 | - |
| 17 abr 2024 | 70.69 | 71.13 | 70.69 | 71.13 | 70.37 | - |
| 16 abr 2024 | 71.43 | 71.43 | 70.74 | 70.88 | 70.12 | - |
| 15 abr 2024 | 73.08 | 73.23 | 71.79 | 71.79 | 71.02 | - |
| 12 abr 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 73.71 | - |
| 11 abr 2024 | 73.99 | 74.82 | 73.96 | 73.96 | 73.17 | - |
| 10 abr 2024 | 75.71 | 75.73 | 74.20 | 74.20 | 73.41 | 1 |
| 09 abr 2024 | 73.42 | 74.97 | 73.42 | 74.97 | 74.17 | - |
| 08 abr 2024 | 73.07 | 73.13 | 73.07 | 73.13 | 72.35 | - |
| 05 abr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.11 | - |
| 04 abr 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.08 | - |
| 03 abr 2024 | 73.92 | 74.15 | 73.92 | 74.15 | 73.36 | - |
| 02 abr 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 74.85 | - |
| 28 mar 2024 | 75.45 | 76.50 | 75.45 | 76.50 | 75.68 | 100 |
| 27 mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.01 | - |
| 26 mar 2024 | 74.15 | 74.15 | 74.05 | 74.05 | 73.26 | 50 |
| 25 mar 2024 | 75.15 | 75.25 | 75.00 | 75.00 | 74.20 | - |
| 22 mar 2024 | 75.25 | 75.45 | 75.05 | 75.25 | 74.44 | 50 |
| 21 mar 2024 | 71.60 | 73.35 | 71.60 | 73.35 | 72.56 | - |
| 20 mar 2024 | 70.70 | 72.80 | 70.70 | 72.80 | 72.02 | - |
| 20 mar 2024 | 0.94 Dividendo | |||||
| 19 mar 2024 | 71.10 | 72.15 | 71.10 | 72.15 | 70.45 | - |
| 18 mar 2024 | 71.50 | 71.50 | 70.60 | 71.00 | 69.32 | - |
| 15 mar 2024 | 70.85 | 71.45 | 70.85 | 71.45 | 69.76 | - |
| 14 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 69.47 | - |
| 13 mar 2024 | 70.40 | 72.15 | 70.40 | 70.75 | 69.08 | 34 |
| 12 mar 2024 | 69.75 | 72.00 | 69.75 | 70.80 | 69.13 | - |
| 11 mar 2024 | 71.45 | 71.45 | 70.10 | 70.10 | 68.45 | - |
| 08 mar 2024 | 72.30 | 72.60 | 71.85 | 71.85 | 70.15 | - |
| 07 mar 2024 | 71.30 | 72.50 | 71.30 | 72.50 | 70.79 | - |
| 06 mar 2024 | 69.60 | 72.10 | 69.60 | 71.45 | 69.76 | - |
| 05 mar 2024 | 70.95 | 70.95 | 69.15 | 69.80 | 68.15 | - |
| 04 mar 2024 | 71.25 | 72.30 | 71.25 | 71.30 | 69.62 | - |
| 01 mar 2024 | 74.35 | 74.35 | 74.00 | 74.00 | 72.25 | - |
| 29 feb 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 71.81 | - |
| 28 feb 2024 | 72.80 | 73.40 | 72.65 | 73.40 | 71.67 | - |
| 27 feb 2024 | 70.10 | 70.15 | 70.05 | 70.10 | 68.45 | - |
| 26 feb 2024 | 70.10 | 70.25 | 70.00 | 70.25 | 68.59 | - |
| 23 feb 2024 | 69.20 | 70.70 | 69.20 | 70.70 | 69.03 | - |
| 22 feb 2024 | 68.25 | 69.15 | 68.25 | 69.15 | 67.52 | - |
| 21 feb 2024 | 67.40 | 67.40 | 67.30 | 67.30 | 65.71 | - |
| 20 feb 2024 | 68.35 | 68.60 | 66.95 | 67.55 | 65.96 | - |
| 19 feb 2024 | 68.15 | 69.05 | 68.15 | 68.90 | 67.27 | - |
| 16 feb 2024 | 69.70 | 69.70 | 68.55 | 68.55 | 66.93 | - |
| 15 feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 67.66 | - |
| 14 feb 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 66.15 | - |
| 13 feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.45 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.