|
 Big Lots - [Ticker: BIG] |     | | Última Transacción | 51,900 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,590 (+1,150%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 52,040 | Mínimo | 51,270 | | Volumen | 439.137 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 51,880 x 200 - 51,900 x 1.100 | Yield | | | Cierre Anterior | 51,310 | PER | 0,00% | | Apertura | 51,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BIG desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 15,38 | 376.700 | 16,37 | 15,38 | 16,25 | 00:00:00 | | 2000-01-04 | 15,06 | 229.200 | 15,50 | 15,00 | 15,25 | 00:00:00 | | 2000-01-05 | 15,06 | 504.300 | 15,50 | 15,00 | 15,25 | 00:00:00 | | 2000-01-06 | 15,00 | 268.200 | 15,25 | 14,81 | 14,94 | 00:00:00 | | 2000-01-07 | 14,62 | 417.300 | 15,00 | 14,38 | 14,81 | 00:00:00 | | 2000-01-10 | 15,06 | 395.200 | 15,19 | 14,50 | 14,69 | 00:00:00 | | 2000-01-11 | 15,44 | 218.300 | 16,00 | 15,25 | 16,00 | 00:00:00 | | 2000-01-12 | 15,38 | 320.400 | 16,00 | 15,31 | 15,69 | 00:00:00 | | 2000-01-13 | 15,38 | 264.000 | 15,75 | 15,13 | 15,56 | 00:00:00 | | 2000-01-14 | 14,87 | 110.900 | 15,38 | 14,87 | 15,38 | 00:00:00 | | 2000-01-18 | 14,69 | 251.800 | 14,87 | 14,44 | 14,87 | 00:00:00 | | 2000-01-19 | 14,56 | 317.100 | 14,87 | 14,44 | 14,69 | 00:00:00 | | 2000-01-20 | 14,81 | 201.400 | 15,00 | 14,56 | 14,56 | 00:00:00 | | 2000-01-21 | 14,69 | 261.200 | 15,00 | 14,56 | 15,00 | 00:00:00 | | 2000-01-24 | 14,75 | 236.900 | 14,87 | 14,50 | 14,75 | 00:00:00 | | 2000-01-25 | 14,75 | 576.000 | 14,81 | 14,44 | 14,62 | 00:00:00 | | 2000-01-26 | 13,94 | 1.314.400 | 14,75 | 13,75 | 14,75 | 00:00:00 | | 2000-01-27 | 15,00 | 795.100 | 15,50 | 13,94 | 13,94 | 00:00:00 | | 2000-01-28 | 13,88 | 1.595.900 | 15,00 | 13,88 | 15,00 | 00:00:00 | | 2000-01-31 | 14,25 | 192.200 | 14,31 | 13,88 | 13,94 | 00:00:00 | | 2000-02-01 | 14,50 | 317.700 | 14,62 | 13,50 | 14,25 | 00:00:00 | | 2000-02-02 | 14,81 | 363.300 | 14,94 | 14,50 | 14,62 | 00:00:00 | | 2000-02-03 | 14,75 | 327.600 | 15,38 | 14,50 | 14,81 | 00:00:00 | | 2000-02-04 | 14,38 | 264.800 | 14,87 | 14,06 | 14,87 | 00:00:00 | | 2000-02-07 | 14,19 | 188.400 | 14,50 | 14,12 | 14,38 | 00:00:00 | | 2000-02-08 | 14,25 | 204.000 | 14,25 | 13,88 | 14,19 | 00:00:00 | | 2000-02-09 | 13,63 | 211.200 | 14,94 | 13,63 | 14,94 | 00:00:00 | | 2000-02-10 | 13,63 | 158.300 | 13,81 | 13,63 | 13,69 | 00:00:00 | | 2000-02-11 | 13,25 | 239.300 | 14,00 | 13,19 | 13,69 | 00:00:00 | | 2000-02-14 | 13,00 | 269.800 | 13,37 | 13,00 | 13,25 | 00:00:00 | | 2000-02-15 | 13,63 | 285.200 | 13,94 | 13,12 | 13,12 | 00:00:00 | | 2000-02-16 | 13,19 | 218.700 | 13,94 | 13,00 | 13,56 | 00:00:00 | | 2000-02-17 | 13,06 | 238.300 | 13,37 | 12,88 | 13,12 | 00:00:00 | | 2000-02-18 | 12,56 | 376.600 | 13,25 | 12,50 | 13,06 | 00:00:00 | | 2000-02-22 | 12,56 | 270.700 | 13,00 | 12,50 | 12,69 | 00:00:00 | | 2000-02-23 | 12,50 | 3.872 | 13,06 | 12,50 | 12,56 | 00:00:00 | | 2000-02-24 | 12,06 | 452.300 | 12,56 | 12,00 | 12,50 | 00:00:00 | | 2000-02-25 | 11,56 | 619.000 | 12,00 | 11,25 | 11,94 | 00:00:00 | | 2000-02-28 | 11,69 | 320.200 | 11,81 | 11,25 | 11,75 | 00:00:00 | | 2000-02-29 | 11,25 | 479.900 | 12,00 | 11,25 | 11,56 | 00:00:00 | | 2000-03-01 | 11,94 | 504.200 | 12,13 | 11,44 | 11,50 | 00:00:00 | | 2000-03-02 | 11,75 | 278.100 | 12,00 | 11,44 | 11,94 | 00:00:00 | | 2000-03-03 | 11,75 | 358.800 | 11,94 | 11,62 | 11,75 | 00:00:00 | | 2000-03-06 | 11,62 | 285.500 | 11,87 | 11,56 | 11,69 | 00:00:00 | | 2000-03-07 | 11,56 | 363.700 | 11,81 | 11,50 | 11,50 | 00:00:00 | | 2000-03-08 | 11,44 | 248.000 | 11,69 | 11,25 | 11,44 | 00:00:00 | | 2000-03-09 | 11,38 | 480.600 | 11,69 | 11,25 | 11,38 | 00:00:00 | | 2000-03-10 | 11,38 | 189.500 | 11,50 | 11,25 | 11,25 | 00:00:00 | | 2000-03-13 | 11,31 | 320.200 | 11,38 | 11,12 | 11,38 | 00:00:00 | | 2000-03-14 | 12,25 | 1.699.500 | 12,75 | 12,00 | 12,00 | 00:00:00 | | 2000-03-15 | 12,38 | 1.361.500 | 12,56 | 11,87 | 12,19 | 00:00:00 | | 2000-03-16 | 14,25 | 1.805.400 | 14,87 | 12,56 | 12,75 | 00:00:00 | | 2000-03-17 | 13,88 | 648.200 | 14,81 | 13,88 | 14,31 | 00:00:00 | | 2000-03-20 | 13,69 | 267.100 | 13,81 | 13,44 | 13,75 | 00:00:00 | | 2000-03-21 | 13,75 | 166.200 | 13,94 | 13,63 | 13,81 | 00:00:00 | | 2000-03-22 | 13,63 | 148.100 | 13,94 | 13,37 | 13,88 | 00:00:00 | | 2000-03-23 | 13,75 | 179.600 | 13,88 | 13,50 | 13,75 | 00:00:00 | | 2000-03-24 | 13,81 | 596.700 | 14,25 | 13,75 | 13,75 | 00:00:00 | | 2000-03-27 | 13,12 | 309.300 | 14,12 | 13,12 | 13,94 | 00:00:00 | | 2000-03-28 | 12,25 | 988.100 | 13,12 | 12,00 | 13,00 | 00:00:00 | | 2000-03-29 | 12,44 | 482.300 | 12,94 | 12,06 | 12,75 | 00:00:00 | | 2000-03-30 | 12,06 | 463.800 | 12,56 | 12,06 | 12,56 | 00:00:00 | | 2000-03-31 | 11,38 | 832.600 | 12,25 | 11,38 | 11,94 | 00:00:00 | | 2000-04-03 | 11,87 | 371.200 | 12,25 | 11,25 | 11,25 | 00:00:00 | | 2000-04-04 | 11,38 | 559.900 | 12,25 | 11,25 | 12,00 | 00:00:00 | | 2000-04-05 | 12,06 | 694.500 | 12,25 | 11,06 | 11,38 | 00:00:00 | | 2000-04-06 | 12,00 | 423.600 | 12,31 | 11,94 | 12,19 | 00:00:00 | | 2000-04-07 | 12,06 | 682.300 | 12,13 | 11,75 | 11,87 | 00:00:00 | | 2000-04-10 | 12,13 | 583.800 | 12,38 | 12,00 | 12,00 | 00:00:00 | | 2000-04-11 | 12,31 | 400.500 | 12,44 | 12,00 | 12,00 | 00:00:00 | | 2000-04-12 | 12,38 | 685.400 | 12,62 | 12,25 | 12,25 | 00:00:00 | | 2000-04-13 | 11,69 | 242.800 | 12,38 | 11,56 | 12,38 | 00:00:00 | | 2000-04-14 | 11,31 | 593.600 | 11,81 | 11,12 | 11,81 | 00:00:00 | | 2000-04-17 | 11,38 | 447.300 | 11,56 | 11,19 | 11,19 | 00:00:00 | | 2000-04-18 | 12,19 | 882.800 | 12,31 | 11,25 | 11,31 | 00:00:00 | | 2000-04-19 | 12,44 | 683.600 | 12,44 | 12,00 | 12,06 | 00:00:00 | | 2000-04-20 | 12,13 | 314.600 | 12,38 | 11,81 | 12,38 | 00:00:00 | | 2000-04-24 | 12,50 | 224.800 | 12,62 | 12,00 | 12,19 | 00:00:00 | | 2000-04-25 | 12,44 | 275.700 | 12,56 | 12,31 | 12,50 | 00:00:00 | | 2000-04-26 | 12,38 | 275.400 | 12,56 | 12,31 | 12,50 | 00:00:00 | | 2000-04-27 | 12,44 | 413.300 | 12,44 | 11,94 | 12,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
