Última Hora: "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "Cabelo encontrado no poço pertence a Yulen - Sol" Wed, 16 Jan 2019 08:22:29 GMT    "Resgate do bebé de Málaga: o que se sabe 100 horas depois da queda? - PÚBLICO" Thu, 17 Jan 2019 12:11:48 GMT    "Estudo indica que automação pode fazer desaparecer 1,1 milhões de empregos em Portugal - Jornal Económico" Thu, 17 Jan 2019 07:37:00 GMT    "Governo aprovou medidas para enfrentar Brexit sem acordo - Jornal de Notícias" Thu, 17 Jan 2019 13:28:00 GMT    "Só dois países têm canábis legalizada para fins recreativos - Jornal de Notícias" Wed, 16 Jan 2019 15:09:00 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT    "Governo substitui presidente do Hospital de Santa Maria - Jornal Económico" Thu, 17 Jan 2019 17:36:00 GMT    "Armando Vara foi preso 11 anos depois do início do caso Face Oculta. É normal ou é demasiado tempo? - Observador" Wed, 16 Jan 2019 22:44:14 GMT   "Conselheiros aplaudiram um líder que se apresentou ao ataque - PÚBLICO" Fri, 18 Jan 2019 00:06:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,590 (+1,150%) Big Lots - [Ticker: BIG]Gráfico Big Lots  Noticias Big Lots  Descargar Históricos de Metastock Big Lots y Otros  Análisis Técnico Big Lots  
Última Transacción51,900Hora de Cotización2017-11-01 - 19:35:00
Variación+0,590 (+1,150%)Rango 52 Semanas[0,000 - 0,000]
Máximo52,040Mínimo51,270
Volumen439.137Volumen Medio (3m)0
Demanda / Oferta51,880 x 200 - 51,900 x 1.100Yield
Cierre Anterior51,310PER0,00%
Apertura51,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0315,38376.70016,3715,3816,2500:00:00
2000-01-0415,06229.20015,5015,0015,2500:00:00
2000-01-0515,06504.30015,5015,0015,2500:00:00
2000-01-0615,00268.20015,2514,8114,9400:00:00
2000-01-0714,62417.30015,0014,3814,8100:00:00
2000-01-1015,06395.20015,1914,5014,6900:00:00
2000-01-1115,44218.30016,0015,2516,0000:00:00
2000-01-1215,38320.40016,0015,3115,6900:00:00
2000-01-1315,38264.00015,7515,1315,5600:00:00
2000-01-1414,87110.90015,3814,8715,3800:00:00
2000-01-1814,69251.80014,8714,4414,8700:00:00
2000-01-1914,56317.10014,8714,4414,6900:00:00
2000-01-2014,81201.40015,0014,5614,5600:00:00
2000-01-2114,69261.20015,0014,5615,0000:00:00
2000-01-2414,75236.90014,8714,5014,7500:00:00
2000-01-2514,75576.00014,8114,4414,6200:00:00
2000-01-2613,941.314.40014,7513,7514,7500:00:00
2000-01-2715,00795.10015,5013,9413,9400:00:00
2000-01-2813,881.595.90015,0013,8815,0000:00:00
2000-01-3114,25192.20014,3113,8813,9400:00:00
2000-02-0114,50317.70014,6213,5014,2500:00:00
2000-02-0214,81363.30014,9414,5014,6200:00:00
2000-02-0314,75327.60015,3814,5014,8100:00:00
2000-02-0414,38264.80014,8714,0614,8700:00:00
2000-02-0714,19188.40014,5014,1214,3800:00:00
2000-02-0814,25204.00014,2513,8814,1900:00:00
2000-02-0913,63211.20014,9413,6314,9400:00:00
2000-02-1013,63158.30013,8113,6313,6900:00:00
2000-02-1113,25239.30014,0013,1913,6900:00:00
2000-02-1413,00269.80013,3713,0013,2500:00:00
2000-02-1513,63285.20013,9413,1213,1200:00:00
2000-02-1613,19218.70013,9413,0013,5600:00:00
2000-02-1713,06238.30013,3712,8813,1200:00:00
2000-02-1812,56376.60013,2512,5013,0600:00:00
2000-02-2212,56270.70013,0012,5012,6900:00:00
2000-02-2312,503.87213,0612,5012,5600:00:00
2000-02-2412,06452.30012,5612,0012,5000:00:00
2000-02-2511,56619.00012,0011,2511,9400:00:00
2000-02-2811,69320.20011,8111,2511,7500:00:00
2000-02-2911,25479.90012,0011,2511,5600:00:00
2000-03-0111,94504.20012,1311,4411,5000:00:00
2000-03-0211,75278.10012,0011,4411,9400:00:00
2000-03-0311,75358.80011,9411,6211,7500:00:00
2000-03-0611,62285.50011,8711,5611,6900:00:00
2000-03-0711,56363.70011,8111,5011,5000:00:00
2000-03-0811,44248.00011,6911,2511,4400:00:00
2000-03-0911,38480.60011,6911,2511,3800:00:00
2000-03-1011,38189.50011,5011,2511,2500:00:00
2000-03-1311,31320.20011,3811,1211,3800:00:00
2000-03-1412,251.699.50012,7512,0012,0000:00:00
2000-03-1512,381.361.50012,5611,8712,1900:00:00
2000-03-1614,251.805.40014,8712,5612,7500:00:00
2000-03-1713,88648.20014,8113,8814,3100:00:00
2000-03-2013,69267.10013,8113,4413,7500:00:00
2000-03-2113,75166.20013,9413,6313,8100:00:00
2000-03-2213,63148.10013,9413,3713,8800:00:00
2000-03-2313,75179.60013,8813,5013,7500:00:00
2000-03-2413,81596.70014,2513,7513,7500:00:00
2000-03-2713,12309.30014,1213,1213,9400:00:00
2000-03-2812,25988.10013,1212,0013,0000:00:00
2000-03-2912,44482.30012,9412,0612,7500:00:00
2000-03-3012,06463.80012,5612,0612,5600:00:00
2000-03-3111,38832.60012,2511,3811,9400:00:00
2000-04-0311,87371.20012,2511,2511,2500:00:00
2000-04-0411,38559.90012,2511,2512,0000:00:00
2000-04-0512,06694.50012,2511,0611,3800:00:00
2000-04-0612,00423.60012,3111,9412,1900:00:00
2000-04-0712,06682.30012,1311,7511,8700:00:00
2000-04-1012,13583.80012,3812,0012,0000:00:00
2000-04-1112,31400.50012,4412,0012,0000:00:00
2000-04-1212,38685.40012,6212,2512,2500:00:00
2000-04-1311,69242.80012,3811,5612,3800:00:00
2000-04-1411,31593.60011,8111,1211,8100:00:00
2000-04-1711,38447.30011,5611,1911,1900:00:00
2000-04-1812,19882.80012,3111,2511,3100:00:00
2000-04-1912,44683.60012,4412,0012,0600:00:00
2000-04-2012,13314.60012,3811,8112,3800:00:00
2000-04-2412,50224.80012,6212,0012,1900:00:00
2000-04-2512,44275.70012,5612,3112,5000:00:00
2000-04-2612,38275.40012,5612,3112,5000:00:00
2000-04-2712,44413.30012,4411,9412,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters