|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 14,22 | 596.000 | 14,39 | 14,00 | 14,00 | 00:00:00 | | 2002-11-15 | 13,80 | 798.300 | 14,33 | 13,75 | 14,00 | 00:00:00 | | 2002-11-18 | 13,10 | 1.201.200 | 13,95 | 13,05 | 13,90 | 00:00:00 | | 2002-11-19 | 12,74 | 1.606.500 | 13,09 | 12,54 | 13,06 | 00:00:00 | | 2002-11-20 | 12,30 | 3.726.100 | 12,55 | 12,04 | 12,55 | 00:00:00 | | 2002-11-21 | 12,64 | 2.112.500 | 12,69 | 12,11 | 12,31 | 00:00:00 | | 2002-11-22 | 12,76 | 1.318.800 | 13,17 | 12,57 | 12,70 | 00:00:00 | | 2002-11-25 | 12,90 | 1.534.700 | 12,93 | 12,20 | 12,30 | 00:00:00 | | 2002-11-26 | 12,55 | 2.449.600 | 12,70 | 12,38 | 12,70 | 00:00:00 | | 2002-11-27 | 12,70 | 1.156.100 | 12,79 | 12,50 | 12,63 | 00:00:00 | | 2002-11-29 | 12,70 | 306.200 | 12,80 | 12,56 | 12,79 | 00:00:00 | | 2002-12-02 | 12,35 | 2.268.300 | 13,23 | 12,31 | 13,00 | 00:00:00 | | 2002-12-03 | 12,05 | 1.417.300 | 12,45 | 11,89 | 12,35 | 00:00:00 | | 2002-12-04 | 12,23 | 1.631.600 | 12,40 | 11,91 | 11,93 | 00:00:00 | | 2002-12-05 | 12,20 | 1.880.300 | 12,59 | 11,97 | 12,59 | 00:00:00 | | 2002-12-06 | 12,42 | 1.512.700 | 12,75 | 12,06 | 12,10 | 00:00:00 | | 2002-12-09 | 12,10 | 1.245.800 | 12,24 | 12,05 | 12,05 | 00:00:00 | | 2002-12-10 | 12,55 | 1.283.900 | 12,76 | 12,20 | 12,25 | 00:00:00 | | 2002-12-11 | 12,52 | 651.600 | 12,75 | 12,25 | 12,53 | 00:00:00 | | 2002-12-12 | 13,05 | 2.408.000 | 13,05 | 12,50 | 12,69 | 00:00:00 | | 2002-12-13 | 13,00 | 1.030.000 | 13,00 | 12,61 | 12,87 | 00:00:00 | | 2002-12-16 | 13,50 | 1.473.300 | 13,61 | 12,87 | 12,87 | 00:00:00 | | 2002-12-17 | 13,15 | 1.240.200 | 13,26 | 12,83 | 13,12 | 00:00:00 | | 2002-12-18 | 12,90 | 1.361.200 | 13,13 | 12,78 | 12,90 | 00:00:00 | | 2002-12-19 | 12,77 | 904.700 | 13,12 | 12,58 | 12,70 | 00:00:00 | | 2002-12-20 | 13,01 | 1.160.400 | 13,04 | 12,67 | 12,67 | 00:00:00 | | 2002-12-23 | 12,86 | 1.505.200 | 12,97 | 12,65 | 12,70 | 00:00:00 | | 2002-12-24 | 13,00 | 529.400 | 13,00 | 12,78 | 12,83 | 00:00:00 | | 2002-12-26 | 13,20 | 698.000 | 13,91 | 13,00 | 13,00 | 00:00:00 | | 2002-12-27 | 13,07 | 495.800 | 13,18 | 12,88 | 13,10 | 00:00:00 | | 2002-12-30 | 13,27 | 673.800 | 13,40 | 12,90 | 13,00 | 00:00:00 | | 2002-12-31 | 13,23 | 610.900 | 13,34 | 12,99 | 13,28 | 00:00:00 | | 2003-01-02 | 13,72 | 710.900 | 13,73 | 13,07 | 13,10 | 00:00:00 | | 2003-01-03 | 13,52 | 771.600 | 14,04 | 13,13 | 13,50 | 00:00:00 | | 2003-01-06 | 13,36 | 534.800 | 13,67 | 13,26 | 13,30 | 00:00:00 | | 2003-01-07 | 13,01 | 1.062.500 | 13,55 | 13,00 | 13,36 | 00:00:00 | | 2003-01-08 | 13,32 | 588.000 | 13,40 | 12,95 | 13,05 | 00:00:00 | | 2003-01-09 | 13,90 | 1.159.600 | 14,14 | 13,75 | 13,75 | 00:00:00 | | 2003-01-10 | 13,35 | 596.500 | 13,90 | 13,27 | 13,89 | 00:00:00 | | 2003-01-13 | 13,76 | 477.200 | 13,86 | 13,40 | 13,55 | 00:00:00 | | 2003-01-14 | 13,88 | 377.900 | 13,92 | 13,58 | 13,77 | 00:00:00 | | 2003-01-15 | 13,67 | 1.294.400 | 13,97 | 13,55 | 13,97 | 00:00:00 | | 2003-01-16 | 14,15 | 716.500 | 14,25 | 13,80 | 13,83 | 00:00:00 | | 2003-01-17 | 14,26 | 1.035.900 | 14,45 | 13,77 | 13,77 | 00:00:00 | | 2003-01-21 | 13,79 | 1.324.900 | 14,23 | 13,78 | 14,23 | 00:00:00 | | 2003-01-22 | 13,65 | 733.000 | 13,99 | 13,58 | 13,68 | 00:00:00 | | 2003-01-23 | 13,85 | 801.500 | 13,94 | 13,56 | 13,77 | 00:00:00 | | 2003-01-24 | 13,20 | 789.600 | 13,86 | 13,09 | 13,86 | 00:00:00 | | 2003-01-27 | 12,97 | 1.135.000 | 13,34 | 12,71 | 13,00 | 00:00:00 | | 2003-01-28 | 13,00 | 459.900 | 13,16 | 12,81 | 13,00 | 00:00:00 | | 2003-01-29 | 13,17 | 445.400 | 13,26 | 12,65 | 12,73 | 00:00:00 | | 2003-01-30 | 12,97 | 668.800 | 13,43 | 12,92 | 13,17 | 00:00:00 | | 2003-01-31 | 12,50 | 2.352.900 | 12,89 | 12,43 | 12,88 | 00:00:00 | | 2003-02-03 | 11,78 | 3.261.500 | 12,74 | 11,73 | 12,50 | 00:00:00 | | 2003-02-04 | 11,14 | 2.671.800 | 11,76 | 10,90 | 11,75 | 00:00:00 | | 2003-02-05 | 11,41 | 1.293.700 | 11,81 | 11,20 | 11,50 | 00:00:00 | | 2003-02-06 | 11,25 | 841.800 | 11,62 | 11,18 | 11,32 | 00:00:00 | | 2003-02-07 | 11,01 | 747.600 | 11,41 | 10,86 | 11,35 | 00:00:00 | | 2003-02-10 | 11,10 | 456.500 | 11,19 | 11,00 | 11,04 | 00:00:00 | | 2003-02-11 | 11,01 | 575.400 | 11,28 | 11,01 | 11,12 | 00:00:00 | | 2003-02-12 | 11,11 | 584.800 | 11,23 | 11,04 | 11,05 | 00:00:00 | | 2003-02-13 | 11,03 | 794.300 | 11,10 | 10,75 | 11,08 | 00:00:00 | | 2003-02-14 | 11,24 | 491.800 | 11,26 | 10,75 | 11,12 | 00:00:00 | | 2003-02-18 | 11,45 | 489.300 | 11,65 | 11,04 | 11,16 | 00:00:00 | | 2003-02-19 | 11,07 | 442.500 | 11,70 | 10,90 | 11,50 | 00:00:00 | | 2003-02-20 | 11,06 | 321.700 | 11,20 | 10,85 | 11,17 | 00:00:00 | | 2003-02-21 | 11,32 | 529.700 | 11,53 | 11,05 | 11,12 | 00:00:00 | | 2003-02-24 | 10,52 | 1.647.700 | 11,36 | 10,52 | 11,36 | 00:00:00 | | 2003-02-25 | 10,20 | 1.889.500 | 10,50 | 10,12 | 10,44 | 00:00:00 | | 2003-02-26 | 10,81 | 1.748.900 | 10,99 | 9,92 | 10,00 | 00:00:00 | | 2003-02-27 | 11,03 | 1.689.000 | 11,03 | 10,62 | 10,70 | 00:00:00 | | 2003-02-28 | 11,05 | 795.300 | 11,06 | 10,90 | 11,03 | 00:00:00 | | 2003-03-03 | 11,00 | 767.000 | 11,18 | 10,94 | 11,05 | 00:00:00 | | 2003-03-04 | 10,95 | 726.400 | 11,02 | 10,81 | 11,01 | 00:00:00 | | 2003-03-05 | 11,01 | 906.000 | 11,19 | 10,92 | 10,97 | 00:00:00 | | 2003-03-06 | 11,12 | 832.100 | 11,33 | 10,80 | 11,00 | 00:00:00 | | 2003-03-07 | 11,30 | 1.108.200 | 11,54 | 11,00 | 11,02 | 00:00:00 | | 2003-03-10 | 11,05 | 848.200 | 11,25 | 11,00 | 11,22 | 00:00:00 | | 2003-03-11 | 10,59 | 1.192.500 | 11,14 | 10,53 | 11,03 | 00:00:00 | | 2003-03-12 | 10,30 | 1.048.700 | 10,66 | 10,18 | 10,58 | 00:00:00 | | 2003-03-13 | 10,38 | 1.494.300 | 10,69 | 10,24 | 10,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
