|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 14,72 | 797.000 | 15,04 | 14,65 | 15,00 | 00:00:00 | | 2003-10-30 | 14,85 | 656.900 | 14,99 | 14,63 | 14,76 | 00:00:00 | | 2003-10-31 | 15,01 | 719.000 | 15,20 | 14,84 | 14,90 | 00:00:00 | | 2003-11-03 | 14,87 | 729.600 | 15,18 | 14,72 | 15,07 | 00:00:00 | | 2003-11-04 | 14,41 | 817.600 | 14,82 | 14,37 | 14,82 | 00:00:00 | | 2003-11-05 | 14,60 | 501.000 | 14,65 | 14,35 | 14,56 | 00:00:00 | | 2003-11-06 | 14,85 | 861.100 | 14,88 | 14,24 | 14,24 | 00:00:00 | | 2003-11-07 | 14,26 | 1.077.300 | 14,85 | 14,25 | 14,85 | 00:00:00 | | 2003-11-10 | 14,18 | 508.400 | 14,33 | 14,01 | 14,33 | 00:00:00 | | 2003-11-11 | 14,42 | 492.500 | 14,45 | 14,13 | 14,13 | 00:00:00 | | 2003-11-12 | 14,27 | 376.700 | 14,46 | 14,18 | 14,35 | 00:00:00 | | 2003-11-13 | 14,30 | 499.500 | 14,33 | 13,90 | 14,27 | 00:00:00 | | 2003-11-14 | 13,92 | 518.400 | 14,65 | 13,90 | 14,22 | 00:00:00 | | 2003-11-17 | 13,73 | 380.900 | 13,93 | 13,29 | 13,93 | 00:00:00 | | 2003-11-18 | 13,76 | 618.000 | 14,00 | 13,73 | 13,88 | 00:00:00 | | 2003-11-19 | 14,45 | 1.286.600 | 14,65 | 14,00 | 14,03 | 00:00:00 | | 2003-11-20 | 14,29 | 736.000 | 14,54 | 14,07 | 14,35 | 00:00:00 | | 2003-11-21 | 14,36 | 555.100 | 14,47 | 14,24 | 14,45 | 00:00:00 | | 2003-11-24 | 14,70 | 435.100 | 14,74 | 14,40 | 14,40 | 00:00:00 | | 2003-11-25 | 14,93 | 652.700 | 15,04 | 14,65 | 14,73 | 00:00:00 | | 2003-11-26 | 14,83 | 461.800 | 15,04 | 14,73 | 15,00 | 00:00:00 | | 2003-11-28 | 14,66 | 187.400 | 14,78 | 14,60 | 14,60 | 00:00:00 | | 2003-12-01 | 14,26 | 990.400 | 14,77 | 14,15 | 14,66 | 00:00:00 | | 2003-12-02 | 13,95 | 951.100 | 14,25 | 13,88 | 14,25 | 00:00:00 | | 2003-12-03 | 14,00 | 708.400 | 14,16 | 13,85 | 13,85 | 00:00:00 | | 2003-12-04 | 13,53 | 1.318.500 | 14,21 | 13,48 | 14,20 | 00:00:00 | | 2003-12-05 | 13,49 | 625.400 | 13,77 | 13,40 | 13,51 | 00:00:00 | | 2003-12-08 | 13,44 | 570.200 | 13,63 | 13,39 | 13,50 | 00:00:00 | | 2003-12-09 | 13,26 | 304.600 | 13,60 | 13,24 | 13,60 | 00:00:00 | | 2003-12-10 | 13,25 | 495.600 | 13,38 | 13,23 | 13,25 | 00:00:00 | | 2003-12-11 | 13,56 | 752.500 | 13,60 | 13,29 | 13,29 | 00:00:00 | | 2003-12-12 | 13,40 | 573.400 | 13,64 | 13,31 | 13,64 | 00:00:00 | | 2003-12-15 | 13,40 | 1.488.100 | 14,30 | 13,29 | 14,25 | 00:00:00 | | 2003-12-16 | 13,39 | 816.600 | 13,41 | 12,89 | 13,36 | 00:00:00 | | 2003-12-17 | 13,83 | 683.700 | 13,86 | 13,21 | 13,39 | 00:00:00 | | 2003-12-18 | 14,07 | 589.500 | 14,16 | 13,80 | 13,84 | 00:00:00 | | 2003-12-19 | 13,91 | 509.900 | 14,19 | 13,91 | 14,19 | 00:00:00 | | 2003-12-22 | 13,70 | 547.300 | 13,95 | 13,55 | 13,91 | 00:00:00 | | 2003-12-23 | 13,50 | 705.500 | 13,81 | 13,45 | 13,58 | 00:00:00 | | 2003-12-24 | 13,45 | 322.000 | 13,50 | 13,45 | 13,50 | 00:00:00 | | 2003-12-26 | 13,51 | 226.400 | 13,63 | 13,46 | 13,46 | 00:00:00 | | 2003-12-29 | 13,90 | 531.400 | 13,91 | 13,60 | 13,60 | 00:00:00 | | 2003-12-30 | 14,25 | 730.100 | 14,30 | 13,95 | 14,00 | 00:00:00 | | 2003-12-31 | 14,21 | 353.200 | 14,46 | 14,15 | 14,40 | 00:00:00 | | 2004-01-02 | 14,00 | 404.500 | 14,55 | 13,88 | 14,46 | 00:00:00 | | 2004-01-05 | 13,66 | 879.700 | 14,19 | 13,64 | 14,10 | 00:00:00 | | 2004-01-06 | 13,96 | 1.533.500 | 14,05 | 13,65 | 13,65 | 00:00:00 | | 2004-01-07 | 14,13 | 775.800 | 14,14 | 13,84 | 14,10 | 00:00:00 | | 2004-01-08 | 14,50 | 1.519.100 | 14,53 | 14,10 | 14,53 | 00:00:00 | | 2004-01-09 | 14,50 | 900.000 | 14,59 | 14,30 | 14,50 | 00:00:00 | | 2004-01-12 | 14,29 | 757.800 | 14,50 | 14,01 | 14,50 | 00:00:00 | | 2004-01-13 | 14,31 | 576.700 | 14,37 | 14,08 | 14,36 | 00:00:00 | | 2004-01-14 | 14,43 | 313.300 | 14,47 | 14,25 | 14,31 | 00:00:00 | | 2004-01-15 | 14,33 | 393.700 | 14,47 | 14,15 | 14,30 | 00:00:00 | | 2004-01-16 | 14,33 | 517.700 | 14,44 | 14,24 | 14,33 | 00:00:00 | | 2004-01-20 | 14,30 | 569.700 | 14,60 | 14,27 | 14,33 | 00:00:00 | | 2004-01-21 | 15,03 | 899.000 | 15,08 | 14,30 | 14,30 | 00:00:00 | | 2004-01-22 | 15,01 | 471.100 | 15,16 | 14,97 | 15,05 | 00:00:00 | | 2004-01-23 | 15,23 | 420.800 | 15,25 | 15,05 | 15,18 | 00:00:00 | | 2004-01-26 | 15,02 | 944.900 | 15,25 | 14,75 | 15,23 | 00:00:00 | | 2004-01-27 | 14,83 | 554.400 | 15,01 | 14,75 | 15,00 | 00:00:00 | | 2004-01-28 | 14,59 | 550.300 | 14,80 | 14,37 | 14,78 | 00:00:00 | | 2004-01-29 | 14,22 | 783.200 | 14,56 | 14,09 | 14,50 | 00:00:00 | | 2004-01-30 | 14,13 | 698.900 | 14,34 | 14,09 | 14,22 | 00:00:00 | | 2004-02-02 | 14,20 | 729.200 | 14,53 | 14,11 | 14,20 | 00:00:00 | | 2004-02-03 | 14,16 | 672.700 | 14,27 | 14,03 | 14,25 | 00:00:00 | | 2004-02-04 | 14,23 | 747.800 | 14,24 | 14,03 | 14,15 | 00:00:00 | | 2004-02-05 | 14,47 | 740.400 | 14,47 | 13,90 | 14,00 | 00:00:00 | | 2004-02-06 | 14,56 | 951.600 | 14,79 | 14,35 | 14,47 | 00:00:00 | | 2004-02-09 | 14,53 | 894.300 | 14,76 | 14,50 | 14,66 | 00:00:00 | | 2004-02-10 | 14,82 | 359.800 | 14,82 | 14,52 | 14,53 | 00:00:00 | | 2004-02-11 | 15,05 | 940.100 | 15,05 | 14,73 | 14,75 | 00:00:00 | | 2004-02-12 | 15,04 | 387.700 | 15,17 | 14,94 | 14,95 | 00:00:00 | | 2004-02-13 | 14,72 | 531.400 | 15,15 | 14,71 | 15,00 | 00:00:00 | | 2004-02-17 | 15,06 | 355.900 | 15,15 | 14,92 | 14,92 | 00:00:00 | | 2004-02-18 | 15,00 | 386.900 | 15,16 | 14,96 | 15,10 | 00:00:00 | | 2004-02-19 | 15,43 | 844.500 | 15,61 | 15,15 | 15,15 | 00:00:00 | | 2004-02-20 | 15,05 | 1.045.800 | 15,51 | 14,95 | 15,51 | 00:00:00 | | 2004-02-23 | 14,98 | 309.700 | 15,20 | 14,87 | 15,05 | 00:00:00 | | 2004-02-24 | 14,80 | 433.500 | 15,24 | 14,65 | 14,88 | 00:00:00 | | 2004-02-25 | 14,42 | 1.488.700 | 15,20 | 14,12 | 14,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
