|
 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 | | 2005-06-02 | 13,17 | 1.429.200 | 13,24 | 12,70 | 12,89 | 00:00:00 | | 2005-06-03 | 12,88 | 579.800 | 13,20 | 12,86 | 13,08 | 00:00:00 | | 2005-06-06 | 12,92 | 578.700 | 13,07 | 12,73 | 12,81 | 00:00:00 | | 2005-06-07 | 12,91 | 1.180.600 | 13,21 | 12,58 | 12,87 | 00:00:00 | | 2005-06-08 | 12,66 | 678.400 | 12,95 | 12,61 | 12,91 | 00:00:00 | | 2005-06-09 | 13,24 | 1.047.200 | 13,25 | 12,66 | 12,66 | 00:00:00 | | 2005-06-10 | 13,43 | 1.521.700 | 13,68 | 13,10 | 13,18 | 00:00:00 | | 2005-06-13 | 13,54 | 853.000 | 13,66 | 13,33 | 13,44 | 00:00:00 | | 2005-06-14 | 13,67 | 661.200 | 13,69 | 13,40 | 13,53 | 00:00:00 | | 2005-06-15 | 13,79 | 701.900 | 13,79 | 13,49 | 13,66 | 00:00:00 | | 2005-06-16 | 14,11 | 821.100 | 14,15 | 13,72 | 13,75 | 00:00:00 | | 2005-06-17 | 14,10 | 1.333.400 | 14,29 | 14,01 | 14,25 | 00:00:00 | | 2005-06-20 | 13,87 | 967.200 | 14,10 | 13,74 | 14,10 | 00:00:00 | | 2005-06-21 | 13,62 | 630.100 | 13,87 | 13,50 | 13,87 | 00:00:00 | | 2005-06-22 | 13,81 | 560.200 | 13,90 | 13,70 | 13,72 | 00:00:00 | | 2005-06-23 | 13,65 | 1.031.300 | 13,94 | 13,65 | 13,82 | 00:00:00 | | 2005-06-24 | 13,07 | 4.690.800 | 13,66 | 13,03 | 13,60 | 00:00:00 | | 2005-06-27 | 12,94 | 1.384.800 | 13,19 | 12,89 | 12,98 | 00:00:00 | | 2005-06-28 | 13,19 | 1.021.500 | 13,19 | 12,91 | 12,95 | 00:00:00 | | 2005-06-29 | 13,31 | 516.000 | 13,36 | 13,17 | 13,22 | 00:00:00 | | 2005-06-30 | 13,24 | 586.100 | 13,58 | 13,24 | 13,30 | 00:00:00 | | 2005-07-01 | 13,12 | 1.012.900 | 13,60 | 13,12 | 13,27 | 00:00:00 | | 2005-07-05 | 13,52 | 815.500 | 13,61 | 13,06 | 13,12 | 00:00:00 | | 2005-07-06 | 13,30 | 688.600 | 13,55 | 13,30 | 13,44 | 00:00:00 | | 2005-07-07 | 11,29 | 6.692.900 | 12,76 | 11,03 | 12,75 | 00:00:00 | | 2005-07-08 | 11,15 | 2.014.000 | 11,33 | 11,08 | 11,29 | 00:00:00 | | 2005-07-11 | 11,25 | 1.170.000 | 11,28 | 11,09 | 11,15 | 00:00:00 | | 2005-07-12 | 11,25 | 1.414.100 | 11,32 | 11,10 | 11,27 | 00:00:00 | | 2005-07-13 | 11,50 | 798.200 | 11,50 | 11,25 | 11,25 | 00:00:00 | | 2005-07-14 | 11,55 | 1.046.900 | 11,90 | 11,47 | 11,65 | 00:00:00 | | 2005-07-15 | 11,51 | 837.600 | 11,64 | 11,37 | 11,52 | 00:00:00 | | 2005-07-18 | 11,62 | 598.100 | 11,68 | 11,45 | 11,45 | 00:00:00 | | 2005-07-19 | 12,18 | 1.381.700 | 12,25 | 11,56 | 11,66 | 00:00:00 | | 2005-07-20 | 12,38 | 1.491.600 | 12,38 | 12,01 | 12,18 | 00:00:00 | | 2005-07-21 | 12,36 | 996.200 | 12,48 | 12,30 | 12,38 | 00:00:00 | | 2005-07-22 | 12,70 | 984.500 | 12,70 | 12,35 | 12,41 | 00:00:00 | | 2005-07-25 | 12,52 | 586.500 | 12,70 | 12,49 | 12,63 | 00:00:00 | | 2005-07-26 | 12,83 | 772.700 | 12,83 | 12,55 | 12,60 | 00:00:00 | | 2005-07-27 | 12,88 | 576.700 | 12,94 | 12,65 | 12,84 | 00:00:00 | | 2005-07-28 | 13,13 | 655.100 | 13,13 | 12,77 | 12,95 | 00:00:00 | | 2005-07-29 | 12,97 | 468.200 | 13,25 | 12,91 | 13,13 | 00:00:00 | | 2005-08-01 | 13,04 | 574.400 | 13,10 | 12,41 | 12,41 | 00:00:00 | | 2005-08-02 | 13,16 | 765.100 | 13,19 | 12,94 | 13,04 | 00:00:00 | | 2005-08-03 | 12,88 | 697.200 | 13,16 | 12,79 | 13,16 | 00:00:00 | | 2005-08-04 | 12,53 | 1.254.100 | 12,89 | 12,02 | 12,88 | 00:00:00 | | 2005-08-05 | 12,21 | 675.700 | 12,61 | 12,20 | 12,58 | 00:00:00 | | 2005-08-08 | 12,34 | 838.400 | 12,39 | 12,14 | 12,31 | 00:00:00 | | 2005-08-09 | 12,53 | 612.600 | 12,58 | 12,35 | 12,39 | 00:00:00 | | 2005-08-10 | 12,41 | 614.900 | 12,92 | 12,35 | 12,70 | 00:00:00 | | 2005-08-11 | 12,72 | 645.100 | 12,72 | 12,42 | 12,50 | 00:00:00 | | 2005-08-12 | 12,70 | 862.700 | 12,87 | 12,25 | 12,72 | 00:00:00 | | 2005-08-15 | 12,79 | 533.900 | 12,86 | 12,35 | 12,65 | 00:00:00 | | 2005-08-16 | 11,97 | 1.557.200 | 12,60 | 11,82 | 12,60 | 00:00:00 | | 2005-08-17 | 12,61 | 2.219.900 | 12,66 | 11,58 | 11,70 | 00:00:00 | | 2005-08-18 | 12,69 | 1.047.300 | 12,73 | 12,25 | 12,60 | 00:00:00 | | 2005-08-19 | 12,63 | 816.700 | 12,90 | 12,53 | 12,70 | 00:00:00 | | 2005-08-22 | 12,50 | 698.800 | 12,99 | 12,31 | 12,99 | 00:00:00 | | 2005-08-23 | 12,27 | 707.000 | 12,55 | 12,27 | 12,55 | 00:00:00 | | 2005-08-24 | 12,27 | 687.200 | 12,61 | 12,22 | 12,29 | 00:00:00 | | 2005-08-25 | 12,25 | 618.500 | 12,40 | 12,13 | 12,34 | 00:00:00 | | 2005-08-26 | 12,00 | 674.700 | 12,29 | 11,78 | 12,24 | 00:00:00 | | 2005-08-29 | 11,80 | 638.600 | 11,86 | 11,60 | 11,84 | 00:00:00 | | 2005-08-30 | 11,55 | 926.700 | 11,80 | 11,50 | 11,80 | 00:00:00 | | 2005-08-31 | 11,81 | 965.600 | 11,83 | 11,26 | 11,55 | 00:00:00 | | 2005-09-01 | 11,34 | 834.500 | 12,00 | 11,33 | 11,81 | 00:00:00 | | 2005-09-02 | 11,20 | 787.000 | 11,40 | 11,16 | 11,33 | 00:00:00 | | 2005-09-06 | 11,52 | 557.300 | 11,55 | 11,26 | 11,30 | 00:00:00 | | 2005-09-07 | 11,58 | 569.400 | 11,60 | 11,36 | 11,48 | 00:00:00 | | 2005-09-08 | 11,78 | 848.800 | 11,78 | 11,42 | 11,50 | 00:00:00 | | 2005-09-09 | 11,79 | 728.800 | 11,79 | 11,58 | 11,77 | 00:00:00 | | 2005-09-12 | 11,70 | 631.100 | 11,80 | 11,60 | 11,78 | 00:00:00 | | 2005-09-13 | 11,48 | 585.200 | 11,67 | 11,39 | 11,62 | 00:00:00 | | 2005-09-14 | 11,36 | 460.800 | 11,53 | 11,35 | 11,48 | 00:00:00 | | 2005-09-15 | 11,41 | 496.000 | 11,48 | 11,34 | 11,40 | 00:00:00 | | 2005-09-16 | 11,51 | 1.215.900 | 11,56 | 11,40 | 11,51 | 00:00:00 | | 2005-09-19 | 11,23 | 591.100 | 11,56 | 11,22 | 11,55 | 00:00:00 | | 2005-09-20 | 10,92 | 830.900 | 11,28 | 10,83 | 11,20 | 00:00:00 | | 2005-09-21 | 10,60 | 542.300 | 10,84 | 10,48 | 10,82 | 00:00:00 | | 2005-09-22 | 10,94 | 821.900 | 11,00 | 10,38 | 10,63 | 00:00:00 | | 2005-09-23 | 11,06 | 612.600 | 11,22 | 10,81 | 10,99 | 00:00:00 | | 2005-09-26 | 11,07 | 389.000 | 11,29 | 10,95 | 11,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
