|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 10,38 | 1.494.300 | 10,69 | 10,24 | 10,42 | 00:00:00 | | 2003-03-14 | 10,45 | 769.000 | 10,85 | 10,39 | 10,46 | 00:00:00 | | 2003-03-17 | 11,12 | 915.600 | 11,17 | 10,43 | 10,47 | 00:00:00 | | 2003-03-18 | 11,58 | 1.044.300 | 11,81 | 11,22 | 11,28 | 00:00:00 | | 2003-03-19 | 11,62 | 521.800 | 11,95 | 11,35 | 11,58 | 00:00:00 | | 2003-03-20 | 11,54 | 460.400 | 11,58 | 11,14 | 11,52 | 00:00:00 | | 2003-03-21 | 12,36 | 638.400 | 12,38 | 11,67 | 11,75 | 00:00:00 | | 2003-03-24 | 11,22 | 696.900 | 12,10 | 11,01 | 12,07 | 00:00:00 | | 2003-03-25 | 11,59 | 454.700 | 11,73 | 11,11 | 11,17 | 00:00:00 | | 2003-03-26 | 11,25 | 459.100 | 11,51 | 11,18 | 11,49 | 00:00:00 | | 2003-03-27 | 11,31 | 795.100 | 11,33 | 11,02 | 11,10 | 00:00:00 | | 2003-03-28 | 11,22 | 434.000 | 11,38 | 11,10 | 11,25 | 00:00:00 | | 2003-03-31 | 11,25 | 850.500 | 11,44 | 10,90 | 11,14 | 00:00:00 | | 2003-04-01 | 11,19 | 600.700 | 11,25 | 10,85 | 11,25 | 00:00:00 | | 2003-04-02 | 11,87 | 617.600 | 11,98 | 11,38 | 11,38 | 00:00:00 | | 2003-04-03 | 11,92 | 826.500 | 12,20 | 11,86 | 11,90 | 00:00:00 | | 2003-04-04 | 11,85 | 498.000 | 12,11 | 11,67 | 12,04 | 00:00:00 | | 2003-04-07 | 12,20 | 918.000 | 12,61 | 12,05 | 12,32 | 00:00:00 | | 2003-04-08 | 12,25 | 607.200 | 12,34 | 12,06 | 12,30 | 00:00:00 | | 2003-04-09 | 11,82 | 483.500 | 12,27 | 11,82 | 12,20 | 00:00:00 | | 2003-04-10 | 12,43 | 639.500 | 12,48 | 11,82 | 11,82 | 00:00:00 | | 2003-04-11 | 12,25 | 425.000 | 12,75 | 12,20 | 12,65 | 00:00:00 | | 2003-04-14 | 12,42 | 450.700 | 12,45 | 12,10 | 12,34 | 00:00:00 | | 2003-04-15 | 12,50 | 426.200 | 12,62 | 12,26 | 12,42 | 00:00:00 | | 2003-04-16 | 12,15 | 487.300 | 12,60 | 12,15 | 12,52 | 00:00:00 | | 2003-04-17 | 12,55 | 251.000 | 12,68 | 12,12 | 12,16 | 00:00:00 | | 2003-04-21 | 12,72 | 363.200 | 12,80 | 12,60 | 12,65 | 00:00:00 | | 2003-04-22 | 12,93 | 534.500 | 12,98 | 12,53 | 12,67 | 00:00:00 | | 2003-04-23 | 12,75 | 290.900 | 12,86 | 12,56 | 12,85 | 00:00:00 | | 2003-04-24 | 12,97 | 455.800 | 13,00 | 12,65 | 12,75 | 00:00:00 | | 2003-04-25 | 12,56 | 297.900 | 12,87 | 12,55 | 12,85 | 00:00:00 | | 2003-04-28 | 12,95 | 439.500 | 13,07 | 12,66 | 12,66 | 00:00:00 | | 2003-04-29 | 12,83 | 607.500 | 13,05 | 12,73 | 12,75 | 00:00:00 | | 2003-04-30 | 12,52 | 562.800 | 12,73 | 12,46 | 12,73 | 00:00:00 | | 2003-05-01 | 12,42 | 396.000 | 12,53 | 12,16 | 12,53 | 00:00:00 | | 2003-05-02 | 12,71 | 455.700 | 12,74 | 12,37 | 12,45 | 00:00:00 | | 2003-05-05 | 12,81 | 388.500 | 12,82 | 12,57 | 12,72 | 00:00:00 | | 2003-05-06 | 12,93 | 411.800 | 12,98 | 12,70 | 12,80 | 00:00:00 | | 2003-05-07 | 12,85 | 543.200 | 12,93 | 12,68 | 12,83 | 00:00:00 | | 2003-05-08 | 12,53 | 651.100 | 13,00 | 12,45 | 12,68 | 00:00:00 | | 2003-05-09 | 12,42 | 663.400 | 12,55 | 12,19 | 12,53 | 00:00:00 | | 2003-05-12 | 12,56 | 678.400 | 12,56 | 12,22 | 12,42 | 00:00:00 | | 2003-05-13 | 12,30 | 666.000 | 12,50 | 12,10 | 12,50 | 00:00:00 | | 2003-05-14 | 12,10 | 847.800 | 12,52 | 11,93 | 12,52 | 00:00:00 | | 2003-05-15 | 11,99 | 704.700 | 12,30 | 11,98 | 12,25 | 00:00:00 | | 2003-05-16 | 12,08 | 919.100 | 12,08 | 11,70 | 11,86 | 00:00:00 | | 2003-05-19 | 11,61 | 590.500 | 11,77 | 11,52 | 11,69 | 00:00:00 | | 2003-05-20 | 12,42 | 1.100.400 | 12,50 | 11,93 | 12,13 | 00:00:00 | | 2003-05-21 | 12,03 | 973.900 | 12,27 | 11,70 | 12,20 | 00:00:00 | | 2003-05-22 | 12,40 | 448.200 | 12,44 | 12,09 | 12,10 | 00:00:00 | | 2003-05-23 | 12,48 | 445.600 | 12,48 | 12,30 | 12,47 | 00:00:00 | | 2003-05-27 | 12,86 | 486.000 | 12,87 | 12,30 | 12,40 | 00:00:00 | | 2003-05-28 | 13,05 | 503.200 | 13,19 | 12,88 | 12,95 | 00:00:00 | | 2003-05-29 | 13,15 | 1.009.300 | 13,42 | 13,00 | 13,00 | 00:00:00 | | 2003-05-30 | 13,61 | 787.200 | 13,66 | 13,15 | 13,15 | 00:00:00 | | 2003-06-02 | 13,80 | 810.300 | 14,21 | 13,68 | 13,70 | 00:00:00 | | 2003-06-03 | 14,05 | 763.900 | 14,17 | 13,80 | 13,85 | 00:00:00 | | 2003-06-04 | 14,45 | 743.000 | 14,58 | 14,06 | 14,06 | 00:00:00 | | 2003-06-05 | 14,30 | 731.200 | 14,48 | 14,03 | 14,15 | 00:00:00 | | 2003-06-06 | 14,20 | 730.300 | 14,65 | 14,14 | 14,40 | 00:00:00 | | 2003-06-09 | 13,89 | 685.300 | 14,15 | 13,80 | 14,10 | 00:00:00 | | 2003-06-10 | 14,43 | 541.300 | 14,45 | 13,90 | 13,94 | 00:00:00 | | 2003-06-11 | 14,87 | 695.600 | 14,92 | 14,40 | 14,70 | 00:00:00 | | 2003-06-12 | 14,73 | 460.300 | 14,98 | 14,56 | 14,77 | 00:00:00 | | 2003-06-13 | 14,70 | 531.800 | 14,92 | 14,69 | 14,85 | 00:00:00 | | 2003-06-16 | 15,00 | 469.000 | 15,14 | 14,65 | 14,78 | 00:00:00 | | 2003-06-17 | 14,78 | 403.300 | 15,00 | 14,70 | 15,00 | 00:00:00 | | 2003-06-18 | 14,80 | 627.100 | 14,82 | 14,40 | 14,70 | 00:00:00 | | 2003-06-19 | 14,55 | 458.000 | 14,80 | 14,51 | 14,73 | 00:00:00 | | 2003-06-20 | 15,12 | 1.116.900 | 15,15 | 14,61 | 14,66 | 00:00:00 | | 2003-06-23 | 14,75 | 523.400 | 15,11 | 14,74 | 15,10 | 00:00:00 | | 2003-06-24 | 15,03 | 611.000 | 15,15 | 14,80 | 14,80 | 00:00:00 | | 2003-06-25 | 14,93 | 409.300 | 15,21 | 14,81 | 15,03 | 00:00:00 | | 2003-06-26 | 15,25 | 539.700 | 15,29 | 14,76 | 14,90 | 00:00:00 | | 2003-06-27 | 14,90 | 498.100 | 15,16 | 14,64 | 15,15 | 00:00:00 | | 2003-06-30 | 15,04 | 415.700 | 15,15 | 14,80 | 14,97 | 00:00:00 | | 2003-07-01 | 14,90 | 746.800 | 15,00 | 14,55 | 14,98 | 00:00:00 | | 2003-07-02 | 15,10 | 356.300 | 15,11 | 14,78 | 14,85 | 00:00:00 | | 2003-07-03 | 14,88 | 201.500 | 15,25 | 14,85 | 15,03 | 00:00:00 | | 2003-07-07 | 15,20 | 459.300 | 15,36 | 15,00 | 15,00 | 00:00:00 | | 2003-07-08 | 15,40 | 547.800 | 15,50 | 15,16 | 15,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
