|
 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 | | 2004-10-13 | 11,43 | 305.800 | 11,67 | 11,36 | 11,44 | 00:00:00 | | 2004-10-14 | 11,43 | 525.600 | 11,46 | 11,33 | 11,42 | 00:00:00 | | 2004-10-15 | 11,32 | 356.400 | 11,50 | 11,26 | 11,45 | 00:00:00 | | 2004-10-18 | 11,62 | 608.100 | 11,73 | 11,33 | 11,33 | 00:00:00 | | 2004-10-19 | 11,50 | 455.500 | 11,73 | 11,22 | 11,25 | 00:00:00 | | 2004-10-20 | 11,57 | 272.400 | 11,66 | 11,43 | 11,50 | 00:00:00 | | 2004-10-21 | 11,71 | 341.800 | 11,77 | 11,45 | 11,67 | 00:00:00 | | 2004-10-22 | 11,78 | 340.500 | 12,01 | 11,77 | 11,77 | 00:00:00 | | 2004-10-25 | 11,96 | 282.900 | 11,98 | 11,74 | 11,78 | 00:00:00 | | 2004-10-26 | 12,15 | 490.400 | 12,25 | 11,93 | 11,96 | 00:00:00 | | 2004-10-27 | 12,21 | 379.800 | 12,27 | 11,96 | 12,11 | 00:00:00 | | 2004-10-28 | 12,35 | 234.700 | 12,45 | 12,18 | 12,21 | 00:00:00 | | 2004-10-29 | 12,39 | 376.000 | 12,43 | 12,15 | 12,35 | 00:00:00 | | 2004-11-01 | 11,98 | 826.600 | 12,39 | 11,91 | 12,38 | 00:00:00 | | 2004-11-02 | 12,04 | 708.200 | 12,22 | 11,99 | 12,00 | 00:00:00 | | 2004-11-03 | 11,90 | 926.000 | 12,22 | 11,85 | 12,10 | 00:00:00 | | 2004-11-04 | 12,03 | 970.000 | 12,09 | 11,70 | 11,85 | 00:00:00 | | 2004-11-05 | 12,41 | 1.307.600 | 12,67 | 12,10 | 12,15 | 00:00:00 | | 2004-11-08 | 12,35 | 718.100 | 12,49 | 12,20 | 12,44 | 00:00:00 | | 2004-11-09 | 12,44 | 574.400 | 12,57 | 12,25 | 12,35 | 00:00:00 | | 2004-11-10 | 12,60 | 504.600 | 12,62 | 12,36 | 12,48 | 00:00:00 | | 2004-11-11 | 12,68 | 540.800 | 12,77 | 12,52 | 12,69 | 00:00:00 | | 2004-11-12 | 12,77 | 424.300 | 12,83 | 12,56 | 12,72 | 00:00:00 | | 2004-11-15 | 13,00 | 443.300 | 13,00 | 12,70 | 12,78 | 00:00:00 | | 2004-11-16 | 12,74 | 647.200 | 13,08 | 12,74 | 13,00 | 00:00:00 | | 2004-11-17 | 13,00 | 1.266.200 | 13,26 | 12,40 | 12,75 | 00:00:00 | | 2004-11-18 | 12,70 | 704.300 | 13,10 | 12,60 | 13,06 | 00:00:00 | | 2004-11-19 | 12,37 | 393.300 | 12,80 | 12,36 | 12,74 | 00:00:00 | | 2004-11-22 | 12,36 | 380.300 | 12,37 | 12,25 | 12,37 | 00:00:00 | | 2004-11-23 | 12,45 | 301.400 | 12,53 | 12,34 | 12,36 | 00:00:00 | | 2004-11-24 | 12,58 | 273.300 | 12,70 | 12,48 | 12,50 | 00:00:00 | | 2004-11-26 | 12,50 | 125.800 | 12,70 | 12,50 | 12,67 | 00:00:00 | | 2004-11-29 | 12,14 | 998.200 | 12,50 | 11,97 | 12,50 | 00:00:00 | | 2004-11-30 | 11,60 | 832.700 | 12,14 | 11,60 | 12,14 | 00:00:00 | | 2004-12-01 | 11,82 | 953.000 | 11,94 | 11,60 | 11,61 | 00:00:00 | | 2004-12-02 | 11,89 | 821.300 | 12,11 | 11,65 | 11,85 | 00:00:00 | | 2004-12-03 | 11,79 | 825.900 | 11,96 | 11,72 | 11,90 | 00:00:00 | | 2004-12-06 | 11,71 | 473.300 | 11,75 | 11,51 | 11,71 | 00:00:00 | | 2004-12-07 | 11,51 | 622.900 | 11,71 | 11,46 | 11,70 | 00:00:00 | | 2004-12-08 | 11,77 | 684.900 | 11,77 | 11,47 | 11,47 | 00:00:00 | | 2004-12-09 | 11,75 | 617.900 | 11,76 | 11,50 | 11,70 | 00:00:00 | | 2004-12-10 | 11,73 | 379.900 | 11,79 | 11,67 | 11,75 | 00:00:00 | | 2004-12-13 | 11,82 | 546.700 | 11,85 | 11,66 | 11,80 | 00:00:00 | | 2004-12-14 | 12,57 | 1.299.600 | 12,60 | 11,85 | 11,85 | 00:00:00 | | 2004-12-15 | 12,49 | 682.200 | 12,55 | 12,31 | 12,53 | 00:00:00 | | 2004-12-16 | 12,02 | 525.800 | 12,44 | 12,00 | 12,44 | 00:00:00 | | 2004-12-17 | 11,46 | 1.899.300 | 11,90 | 11,29 | 11,90 | 00:00:00 | | 2004-12-20 | 11,47 | 628.400 | 11,79 | 11,43 | 11,73 | 00:00:00 | | 2004-12-21 | 11,60 | 732.100 | 11,64 | 11,32 | 11,37 | 00:00:00 | | 2004-12-22 | 11,82 | 472.600 | 11,88 | 11,59 | 11,63 | 00:00:00 | | 2004-12-23 | 11,83 | 621.700 | 12,00 | 11,75 | 11,75 | 00:00:00 | | 2004-12-27 | 11,80 | 305.200 | 11,97 | 11,70 | 11,85 | 00:00:00 | | 2004-12-28 | 11,99 | 346.100 | 12,01 | 11,81 | 11,81 | 00:00:00 | | 2004-12-29 | 12,02 | 463.600 | 12,07 | 11,94 | 12,00 | 00:00:00 | | 2004-12-30 | 12,07 | 359.400 | 12,10 | 12,00 | 12,02 | 00:00:00 | | 2004-12-31 | 12,13 | 275.200 | 12,24 | 12,02 | 12,08 | 00:00:00 | | 2005-01-03 | 11,76 | 823.500 | 12,18 | 11,75 | 12,14 | 00:00:00 | | 2005-01-04 | 11,33 | 873.800 | 11,89 | 11,30 | 11,81 | 00:00:00 | | 2005-01-05 | 11,33 | 956.000 | 11,76 | 11,33 | 11,42 | 00:00:00 | | 2005-01-06 | 10,85 | 2.341.100 | 11,26 | 10,62 | 11,25 | 00:00:00 | | 2005-01-07 | 10,89 | 784.200 | 10,97 | 10,65 | 10,94 | 00:00:00 | | 2005-01-10 | 11,01 | 789.700 | 11,08 | 10,82 | 10,82 | 00:00:00 | | 2005-01-11 | 11,14 | 1.126.100 | 11,21 | 10,95 | 11,01 | 00:00:00 | | 2005-01-12 | 11,32 | 1.093.400 | 11,38 | 11,06 | 11,14 | 00:00:00 | | 2005-01-13 | 11,50 | 845.400 | 11,54 | 11,30 | 11,39 | 00:00:00 | | 2005-01-14 | 11,55 | 784.900 | 11,68 | 11,48 | 11,53 | 00:00:00 | | 2005-01-18 | 11,51 | 530.100 | 11,61 | 11,33 | 11,55 | 00:00:00 | | 2005-01-19 | 11,36 | 596.800 | 11,51 | 11,30 | 11,51 | 00:00:00 | | 2005-01-20 | 11,12 | 1.190.100 | 11,39 | 11,06 | 11,37 | 00:00:00 | | 2005-01-21 | 11,10 | 602.100 | 11,23 | 11,08 | 11,13 | 00:00:00 | | 2005-01-24 | 11,05 | 620.000 | 11,14 | 11,01 | 11,13 | 00:00:00 | | 2005-01-25 | 10,96 | 446.200 | 11,35 | 10,92 | 11,09 | 00:00:00 | | 2005-01-26 | 11,20 | 676.100 | 11,31 | 10,95 | 11,00 | 00:00:00 | | 2005-01-27 | 11,22 | 466.000 | 11,30 | 11,07 | 11,07 | 00:00:00 | | 2005-01-28 | 11,16 | 412.300 | 11,25 | 10,95 | 11,25 | 00:00:00 | | 2005-01-31 | 11,26 | 723.400 | 11,28 | 11,02 | 11,18 | 00:00:00 | | 2005-02-01 | 11,41 | 662.100 | 11,49 | 11,13 | 11,26 | 00:00:00 | | 2005-02-02 | 12,09 | 1.392.300 | 12,21 | 11,35 | 11,48 | 00:00:00 | | 2005-02-03 | 12,59 | 2.592.100 | 13,38 | 12,34 | 12,40 | 00:00:00 | | 2005-02-04 | 12,58 | 1.322.600 | 12,64 | 12,27 | 12,51 | 00:00:00 | | 2005-02-07 | 12,48 | 576.000 | 12,81 | 12,45 | 12,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
