|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 12,48 | 576.000 | 12,81 | 12,45 | 12,58 | 00:00:00 | | 2005-02-08 | 12,28 | 574.800 | 12,80 | 12,28 | 12,49 | 00:00:00 | | 2005-02-09 | 11,94 | 1.002.500 | 12,37 | 11,91 | 12,35 | 00:00:00 | | 2005-02-10 | 11,89 | 1.020.200 | 11,96 | 11,81 | 11,96 | 00:00:00 | | 2005-02-11 | 11,93 | 648.700 | 12,09 | 11,86 | 11,91 | 00:00:00 | | 2005-02-14 | 12,08 | 738.700 | 12,21 | 11,96 | 12,00 | 00:00:00 | | 2005-02-15 | 12,00 | 778.700 | 12,08 | 11,93 | 12,00 | 00:00:00 | | 2005-02-16 | 11,90 | 735.500 | 12,06 | 11,84 | 12,05 | 00:00:00 | | 2005-02-17 | 11,81 | 409.600 | 11,97 | 11,79 | 11,91 | 00:00:00 | | 2005-02-18 | 11,58 | 609.600 | 11,89 | 11,58 | 11,83 | 00:00:00 | | 2005-02-22 | 11,30 | 751.200 | 11,65 | 11,30 | 11,60 | 00:00:00 | | 2005-02-23 | 11,85 | 3.015.800 | 13,00 | 11,75 | 12,59 | 00:00:00 | | 2005-02-24 | 11,66 | 1.340.200 | 11,94 | 11,57 | 11,81 | 00:00:00 | | 2005-02-25 | 11,72 | 928.200 | 11,79 | 11,56 | 11,69 | 00:00:00 | | 2005-02-28 | 11,67 | 579.300 | 11,73 | 11,58 | 11,65 | 00:00:00 | | 2005-03-01 | 11,87 | 1.382.300 | 11,94 | 11,70 | 11,70 | 00:00:00 | | 2005-03-02 | 11,75 | 1.287.300 | 11,87 | 11,52 | 11,87 | 00:00:00 | | 2005-03-03 | 12,01 | 1.987.700 | 12,13 | 11,84 | 11,85 | 00:00:00 | | 2005-03-04 | 12,00 | 643.700 | 12,07 | 11,90 | 12,04 | 00:00:00 | | 2005-03-07 | 12,13 | 881.900 | 12,17 | 11,97 | 12,05 | 00:00:00 | | 2005-03-08 | 11,91 | 368.500 | 12,14 | 11,90 | 12,05 | 00:00:00 | | 2005-03-09 | 11,81 | 1.261.900 | 11,96 | 11,78 | 11,89 | 00:00:00 | | 2005-03-10 | 11,88 | 569.900 | 11,96 | 11,80 | 11,90 | 00:00:00 | | 2005-03-11 | 11,84 | 248.200 | 11,88 | 11,79 | 11,81 | 00:00:00 | | 2005-03-14 | 12,06 | 269.400 | 12,08 | 11,85 | 11,88 | 00:00:00 | | 2005-03-15 | 12,18 | 629.500 | 12,20 | 12,02 | 12,07 | 00:00:00 | | 2005-03-16 | 11,96 | 444.600 | 12,15 | 11,91 | 12,15 | 00:00:00 | | 2005-03-17 | 12,00 | 474.500 | 12,14 | 11,82 | 12,09 | 00:00:00 | | 2005-03-18 | 12,00 | 680.300 | 12,14 | 11,93 | 12,12 | 00:00:00 | | 2005-03-21 | 11,90 | 220.400 | 11,97 | 11,76 | 11,95 | 00:00:00 | | 2005-03-22 | 11,81 | 319.300 | 12,07 | 11,72 | 11,84 | 00:00:00 | | 2005-03-23 | 11,81 | 345.500 | 11,95 | 11,73 | 11,82 | 00:00:00 | | 2005-03-24 | 11,91 | 206.800 | 11,97 | 11,73 | 11,88 | 00:00:00 | | 2005-03-28 | 11,89 | 350.800 | 12,06 | 11,88 | 11,90 | 00:00:00 | | 2005-03-29 | 11,60 | 338.800 | 11,84 | 11,58 | 11,84 | 00:00:00 | | 2005-03-30 | 11,86 | 294.800 | 11,89 | 11,61 | 11,61 | 00:00:00 | | 2005-03-31 | 12,02 | 442.700 | 12,10 | 11,82 | 11,88 | 00:00:00 | | 2005-04-01 | 11,85 | 477.900 | 12,20 | 11,70 | 12,12 | 00:00:00 | | 2005-04-04 | 11,65 | 1.116.200 | 11,80 | 11,50 | 11,80 | 00:00:00 | | 2005-04-05 | 11,58 | 1.273.200 | 11,61 | 11,44 | 11,61 | 00:00:00 | | 2005-04-06 | 11,60 | 853.500 | 11,72 | 11,50 | 11,61 | 00:00:00 | | 2005-04-07 | 11,30 | 1.257.100 | 11,78 | 11,21 | 11,76 | 00:00:00 | | 2005-04-08 | 10,99 | 1.010.400 | 11,33 | 10,98 | 11,33 | 00:00:00 | | 2005-04-11 | 10,84 | 473.800 | 11,09 | 10,81 | 11,00 | 00:00:00 | | 2005-04-12 | 10,76 | 603.200 | 10,84 | 10,40 | 10,84 | 00:00:00 | | 2005-04-13 | 10,61 | 401.900 | 10,80 | 10,60 | 10,80 | 00:00:00 | | 2005-04-14 | 10,64 | 452.100 | 10,75 | 10,49 | 10,65 | 00:00:00 | | 2005-04-15 | 10,11 | 600.100 | 10,67 | 10,10 | 10,64 | 00:00:00 | | 2005-04-18 | 10,44 | 651.200 | 10,48 | 10,13 | 10,20 | 00:00:00 | | 2005-04-19 | 10,32 | 397.900 | 10,44 | 10,26 | 10,43 | 00:00:00 | | 2005-04-20 | 10,08 | 424.700 | 10,33 | 10,08 | 10,29 | 00:00:00 | | 2005-04-21 | 10,43 | 635.700 | 10,45 | 10,18 | 10,18 | 00:00:00 | | 2005-04-22 | 10,17 | 618.600 | 10,46 | 10,06 | 10,40 | 00:00:00 | | 2005-04-25 | 10,38 | 569.100 | 10,47 | 10,08 | 10,17 | 00:00:00 | | 2005-04-26 | 10,32 | 510.700 | 10,49 | 10,26 | 10,38 | 00:00:00 | | 2005-04-27 | 10,31 | 337.000 | 10,46 | 10,27 | 10,30 | 00:00:00 | | 2005-04-28 | 10,20 | 351.700 | 10,36 | 10,15 | 10,23 | 00:00:00 | | 2005-04-29 | 10,18 | 809.200 | 10,35 | 10,08 | 10,21 | 00:00:00 | | 2005-05-02 | 10,31 | 873.500 | 10,32 | 10,13 | 10,17 | 00:00:00 | | 2005-05-03 | 10,25 | 681.800 | 10,38 | 10,19 | 10,27 | 00:00:00 | | 2005-05-04 | 10,75 | 1.146.000 | 11,05 | 10,26 | 10,35 | 00:00:00 | | 2005-05-05 | 11,12 | 1.630.800 | 11,48 | 10,89 | 10,90 | 00:00:00 | | 2005-05-06 | 11,10 | 612.100 | 11,17 | 10,94 | 11,09 | 00:00:00 | | 2005-05-09 | 11,21 | 332.700 | 11,24 | 11,05 | 11,09 | 00:00:00 | | 2005-05-10 | 11,44 | 616.100 | 11,46 | 11,22 | 11,22 | 00:00:00 | | 2005-05-11 | 11,28 | 600.200 | 11,48 | 11,21 | 11,47 | 00:00:00 | | 2005-05-12 | 11,24 | 774.500 | 11,42 | 11,15 | 11,28 | 00:00:00 | | 2005-05-13 | 10,93 | 504.700 | 11,33 | 10,85 | 11,33 | 00:00:00 | | 2005-05-16 | 11,17 | 933.800 | 11,27 | 10,95 | 11,02 | 00:00:00 | | 2005-05-17 | 12,75 | 4.944.600 | 12,78 | 12,00 | 12,00 | 00:00:00 | | 2005-05-18 | 13,32 | 2.736.900 | 13,32 | 12,82 | 12,83 | 00:00:00 | | 2005-05-19 | 13,39 | 1.096.000 | 13,49 | 13,15 | 13,32 | 00:00:00 | | 2005-05-20 | 12,84 | 1.425.300 | 13,40 | 12,84 | 13,40 | 00:00:00 | | 2005-05-23 | 12,64 | 1.382.600 | 12,98 | 12,57 | 12,89 | 00:00:00 | | 2005-05-24 | 12,58 | 712.900 | 12,73 | 12,51 | 12,65 | 00:00:00 | | 2005-05-25 | 12,58 | 858.900 | 12,71 | 12,46 | 12,58 | 00:00:00 | | 2005-05-26 | 12,55 | 806.600 | 12,75 | 12,40 | 12,67 | 00:00:00 | | 2005-05-27 | 12,66 | 535.500 | 12,74 | 12,52 | 12,55 | 00:00:00 | | 2005-05-31 | 12,66 | 3.762.700 | 12,67 | 12,41 | 12,59 | 00:00:00 | | 2005-06-01 | 12,88 | 839.200 | 12,89 | 12,51 | 12,66 | 00:00:00 | | 2005-06-02 | 13,17 | 1.429.200 | 13,24 | 12,70 | 12,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
