|
 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 | | 2000-04-27 | 12,44 | 413.300 | 12,44 | 11,94 | 12,25 | 00:00:00 | | 2000-04-28 | 12,44 | 500.400 | 12,56 | 12,38 | 12,44 | 00:00:00 | | 2000-05-01 | 12,38 | 526.100 | 12,62 | 12,25 | 12,44 | 00:00:00 | | 2000-05-02 | 12,25 | 415.600 | 12,31 | 12,13 | 12,25 | 00:00:00 | | 2000-05-03 | 11,25 | 613.800 | 12,25 | 11,19 | 12,25 | 00:00:00 | | 2000-05-04 | 11,00 | 576.200 | 11,87 | 10,94 | 11,25 | 00:00:00 | | 2000-05-05 | 11,00 | 374.600 | 11,00 | 10,88 | 11,00 | 00:00:00 | | 2000-05-08 | 11,12 | 294.500 | 11,19 | 10,88 | 10,94 | 00:00:00 | | 2000-05-09 | 11,25 | 162.900 | 11,44 | 11,19 | 11,25 | 00:00:00 | | 2000-05-10 | 10,94 | 253.700 | 11,38 | 10,81 | 11,12 | 00:00:00 | | 2000-05-11 | 11,19 | 351.700 | 11,38 | 10,88 | 10,94 | 00:00:00 | | 2000-05-12 | 11,31 | 322.700 | 11,56 | 11,12 | 11,31 | 00:00:00 | | 2000-05-15 | 12,00 | 550.600 | 12,25 | 11,31 | 11,31 | 00:00:00 | | 2000-05-16 | 12,31 | 280.300 | 12,56 | 12,00 | 12,00 | 00:00:00 | | 2000-05-17 | 11,94 | 517.800 | 12,25 | 11,62 | 12,19 | 00:00:00 | | 2000-05-18 | 12,88 | 652.900 | 13,25 | 11,87 | 12,00 | 00:00:00 | | 2000-05-19 | 12,56 | 243.800 | 13,00 | 12,50 | 12,75 | 00:00:00 | | 2000-05-22 | 13,00 | 255.500 | 13,12 | 12,44 | 12,62 | 00:00:00 | | 2000-05-23 | 13,00 | 407.100 | 13,31 | 12,94 | 13,00 | 00:00:00 | | 2000-05-24 | 13,00 | 423.900 | 13,25 | 12,13 | 13,12 | 00:00:00 | | 2000-05-25 | 13,12 | 275.800 | 13,69 | 12,88 | 12,88 | 00:00:00 | | 2000-05-26 | 12,88 | 314.200 | 13,31 | 12,81 | 13,06 | 00:00:00 | | 2000-05-30 | 12,94 | 205.500 | 13,00 | 12,88 | 12,88 | 00:00:00 | | 2000-05-31 | 14,00 | 286.900 | 14,00 | 12,62 | 12,81 | 00:00:00 | | 2000-06-01 | 13,25 | 396.700 | 13,50 | 12,75 | 13,00 | 00:00:00 | | 2000-06-02 | 13,50 | 2.666 | 13,56 | 13,19 | 13,19 | 00:00:00 | | 2000-06-05 | 13,00 | 276.600 | 13,44 | 13,00 | 13,38 | 00:00:00 | | 2000-06-06 | 12,81 | 316.900 | 13,06 | 12,56 | 13,00 | 00:00:00 | | 2000-06-07 | 12,88 | 148.600 | 12,94 | 12,81 | 12,81 | 00:00:00 | | 2000-06-08 | 12,62 | 188.700 | 13,06 | 12,56 | 12,94 | 00:00:00 | | 2000-06-09 | 12,88 | 3.001 | 12,94 | 12,63 | 12,69 | 00:00:00 | | 2000-06-12 | 12,94 | 224.800 | 13,03 | 12,81 | 13,00 | 00:00:00 | | 2000-06-13 | 13,00 | 220.600 | 13,31 | 13,00 | 13,00 | 00:00:00 | | 2000-06-14 | 13,50 | 779.500 | 13,69 | 12,94 | 13,00 | 00:00:00 | | 2000-06-15 | 13,44 | 303.900 | 13,56 | 13,31 | 13,50 | 00:00:00 | | 2000-06-16 | 13,72 | 358.800 | 13,88 | 13,56 | 13,56 | 00:00:00 | | 2000-06-19 | 13,62 | 401.700 | 13,81 | 13,56 | 13,81 | 00:00:00 | | 2000-06-20 | 13,38 | 265.000 | 13,56 | 13,38 | 13,56 | 00:00:00 | | 2000-06-21 | 13,69 | 334.800 | 13,81 | 13,31 | 13,38 | 00:00:00 | | 2000-06-22 | 13,62 | 139.700 | 13,75 | 13,50 | 13,62 | 00:00:00 | | 2000-06-23 | 13,75 | 179.300 | 13,81 | 13,56 | 13,75 | 00:00:00 | | 2000-06-26 | 13,12 | 856.600 | 13,75 | 13,00 | 13,75 | 00:00:00 | | 2000-06-27 | 13,94 | 498.700 | 14,00 | 13,12 | 13,38 | 00:00:00 | | 2000-06-28 | 13,33 | 841.100 | 15,00 | 13,25 | 15,00 | 00:00:00 | | 2000-06-29 | 13,12 | 605.900 | 13,44 | 13,12 | 13,44 | 00:00:00 | | 2000-06-30 | 12,00 | 861.100 | 13,38 | 12,00 | 13,19 | 00:00:00 | | 2000-07-03 | 12,81 | 410.200 | 13,00 | 12,25 | 12,25 | 00:00:00 | | 2000-07-05 | 12,69 | 470.600 | 13,19 | 12,62 | 12,94 | 00:00:00 | | 2000-07-06 | 12,75 | 469.000 | 13,00 | 12,50 | 12,62 | 00:00:00 | | 2000-07-07 | 13,19 | 268.300 | 13,25 | 12,62 | 12,81 | 00:00:00 | | 2000-07-10 | 13,31 | 394.600 | 13,75 | 12,81 | 12,81 | 00:00:00 | | 2000-07-11 | 13,44 | 442.700 | 13,69 | 13,19 | 13,69 | 00:00:00 | | 2000-07-12 | 13,31 | 217.000 | 13,56 | 13,19 | 13,50 | 00:00:00 | | 2000-07-13 | 12,88 | 487.500 | 13,25 | 12,81 | 13,25 | 00:00:00 | | 2000-07-14 | 13,19 | 274.400 | 13,25 | 12,75 | 12,75 | 00:00:00 | | 2000-07-17 | 12,75 | 321.100 | 13,12 | 12,56 | 13,12 | 00:00:00 | | 2000-07-18 | 12,69 | 219.500 | 12,88 | 12,69 | 12,88 | 00:00:00 | | 2000-07-19 | 12,75 | 331.700 | 12,88 | 12,62 | 12,75 | 00:00:00 | | 2000-07-20 | 12,88 | 447.100 | 12,94 | 12,75 | 12,88 | 00:00:00 | | 2000-07-21 | 12,50 | 111.800 | 12,81 | 12,50 | 12,75 | 00:00:00 | | 2000-07-24 | 12,00 | 296.900 | 12,38 | 11,88 | 12,25 | 00:00:00 | | 2000-07-25 | 12,00 | 576.400 | 12,12 | 11,62 | 12,00 | 00:00:00 | | 2000-07-26 | 12,12 | 372.100 | 12,16 | 11,81 | 11,88 | 00:00:00 | | 2000-07-27 | 12,38 | 290.400 | 12,44 | 11,94 | 12,12 | 00:00:00 | | 2000-07-28 | 12,19 | 140.800 | 12,44 | 12,12 | 12,44 | 00:00:00 | | 2000-07-31 | 11,94 | 236.900 | 12,31 | 11,75 | 12,31 | 00:00:00 | | 2000-08-01 | 12,00 | 100.700 | 12,12 | 12,00 | 12,06 | 00:00:00 | | 2000-08-02 | 12,25 | 58.200 | 12,31 | 11,94 | 12,12 | 00:00:00 | | 2000-08-03 | 12,19 | 191.500 | 12,38 | 12,00 | 12,31 | 00:00:00 | | 2000-08-04 | 12,19 | 202.100 | 12,25 | 12,00 | 12,19 | 00:00:00 | | 2000-08-07 | 12,81 | 112.100 | 12,88 | 12,12 | 12,19 | 00:00:00 | | 2000-08-08 | 13,12 | 96.000 | 13,25 | 12,75 | 12,81 | 00:00:00 | | 2000-08-09 | 12,75 | 116.700 | 13,12 | 12,56 | 13,06 | 00:00:00 | | 2000-08-10 | 12,44 | 134.800 | 12,81 | 12,38 | 12,69 | 00:00:00 | | 2000-08-11 | 13,06 | 294.000 | 13,12 | 12,75 | 12,75 | 00:00:00 | | 2000-08-14 | 13,38 | 266.500 | 13,50 | 13,25 | 13,31 | 00:00:00 | | 2000-08-15 | 13,12 | 150.300 | 13,38 | 12,88 | 13,38 | 00:00:00 | | 2000-08-16 | 13,25 | 880.900 | 13,88 | 13,00 | 13,88 | 00:00:00 | | 2000-08-17 | 13,12 | 1.844.400 | 13,38 | 13,00 | 13,31 | 00:00:00 | | 2000-08-18 | 14,00 | 392.900 | 14,12 | 13,06 | 13,06 | 00:00:00 | | 2000-08-21 | 14,12 | 321.500 | 14,12 | 13,94 | 14,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
