|
 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 | | 2006-01-20 | 13,32 | 1.444.200 | 13,39 | 13,01 | 13,06 | 00:00:00 | | 2006-01-23 | 13,02 | 794.000 | 13,37 | 12,97 | 13,32 | 00:00:00 | | 2006-01-24 | 13,37 | 428.600 | 13,45 | 13,09 | 13,11 | 00:00:00 | | 2006-01-25 | 13,42 | 819.200 | 13,42 | 13,08 | 13,32 | 00:00:00 | | 2006-01-26 | 13,86 | 1.131.400 | 13,88 | 13,49 | 13,50 | 00:00:00 | | 2006-01-27 | 13,74 | 541.900 | 13,88 | 13,62 | 13,76 | 00:00:00 | | 2006-01-30 | 13,45 | 405.600 | 13,75 | 13,42 | 13,74 | 00:00:00 | | 2006-01-31 | 13,37 | 823.500 | 13,42 | 13,06 | 13,42 | 00:00:00 | | 2006-02-01 | 13,41 | 752.400 | 13,55 | 13,18 | 13,39 | 00:00:00 | | 2006-02-02 | 13,77 | 1.323.000 | 14,24 | 13,57 | 13,80 | 00:00:00 | | 2006-02-03 | 13,44 | 586.700 | 13,88 | 13,43 | 13,67 | 00:00:00 | | 2006-02-06 | 13,33 | 521.800 | 13,47 | 13,12 | 13,46 | 00:00:00 | | 2006-02-07 | 13,19 | 439.100 | 13,60 | 13,18 | 13,30 | 00:00:00 | | 2006-02-08 | 13,50 | 406.600 | 13,53 | 13,06 | 13,20 | 00:00:00 | | 2006-02-09 | 13,24 | 841.600 | 13,70 | 13,20 | 13,50 | 00:00:00 | | 2006-02-10 | 13,44 | 449.900 | 13,56 | 13,06 | 13,16 | 00:00:00 | | 2006-02-13 | 13,22 | 395.300 | 13,50 | 13,16 | 13,44 | 00:00:00 | | 2006-02-14 | 13,61 | 523.600 | 13,87 | 13,19 | 13,29 | 00:00:00 | | 2006-02-15 | 13,62 | 601.500 | 13,79 | 13,36 | 13,51 | 00:00:00 | | 2006-02-16 | 13,76 | 488.600 | 13,76 | 13,50 | 13,64 | 00:00:00 | | 2006-02-17 | 13,75 | 823.800 | 13,78 | 13,60 | 13,76 | 00:00:00 | | 2006-02-21 | 14,04 | 1.352.300 | 14,10 | 13,52 | 13,75 | 00:00:00 | | 2006-02-22 | 12,74 | 2.881.200 | 13,36 | 12,65 | 13,35 | 00:00:00 | | 2006-02-23 | 12,79 | 1.351.400 | 13,20 | 12,70 | 12,74 | 00:00:00 | | 2006-02-24 | 12,80 | 1.228.700 | 12,81 | 12,48 | 12,59 | 00:00:00 | | 2006-02-27 | 12,84 | 920.300 | 13,04 | 12,74 | 12,81 | 00:00:00 | | 2006-02-28 | 12,71 | 1.031.100 | 12,90 | 12,68 | 12,84 | 00:00:00 | | 2006-03-01 | 13,21 | 1.843.300 | 13,30 | 12,40 | 12,68 | 00:00:00 | | 2006-03-02 | 13,09 | 985.100 | 13,21 | 12,96 | 13,21 | 00:00:00 | | 2006-03-03 | 12,98 | 1.245.600 | 13,24 | 12,74 | 12,92 | 00:00:00 | | 2006-03-06 | 12,97 | 720.000 | 13,01 | 12,80 | 13,01 | 00:00:00 | | 2006-03-07 | 12,81 | 847.100 | 12,93 | 12,77 | 12,91 | 00:00:00 | | 2006-03-08 | 13,20 | 875.800 | 13,26 | 12,67 | 12,81 | 00:00:00 | | 2006-03-09 | 12,97 | 510.200 | 13,22 | 12,97 | 13,20 | 00:00:00 | | 2006-03-10 | 13,32 | 373.300 | 13,35 | 12,82 | 12,97 | 00:00:00 | | 2006-03-13 | 13,00 | 387.900 | 13,46 | 12,99 | 13,39 | 00:00:00 | | 2006-03-14 | 13,09 | 477.000 | 13,17 | 12,80 | 12,95 | 00:00:00 | | 2006-03-15 | 13,21 | 625.500 | 13,23 | 12,97 | 13,09 | 00:00:00 | | 2006-03-16 | 13,45 | 915.600 | 13,55 | 13,15 | 13,25 | 00:00:00 | | 2006-03-17 | 14,00 | 1.872.500 | 14,05 | 13,44 | 13,65 | 00:00:00 | | 2006-03-20 | 13,90 | 963.900 | 14,04 | 13,75 | 13,95 | 00:00:00 | | 2006-03-21 | 13,86 | 957.400 | 14,03 | 13,70 | 13,89 | 00:00:00 | | 2006-03-22 | 13,99 | 1.260.000 | 14,11 | 13,70 | 13,80 | 00:00:00 | | 2006-03-23 | 14,26 | 829.000 | 14,26 | 13,90 | 14,04 | 00:00:00 | | 2006-03-24 | 14,38 | 739.000 | 14,38 | 14,20 | 14,30 | 00:00:00 | | 2006-03-27 | 14,10 | 736.900 | 14,37 | 14,00 | 14,37 | 00:00:00 | | 2006-03-28 | 13,89 | 776.300 | 14,15 | 13,86 | 13,99 | 00:00:00 | | 2006-03-29 | 14,06 | 925.500 | 14,15 | 13,86 | 13,90 | 00:00:00 | | 2006-03-30 | 13,94 | 554.200 | 14,11 | 13,86 | 14,10 | 00:00:00 | | 2006-03-31 | 13,96 | 521.700 | 14,12 | 13,91 | 14,07 | 00:00:00 | | 2006-04-03 | 13,81 | 808.500 | 14,18 | 13,81 | 14,18 | 00:00:00 | | 2006-04-04 | 14,07 | 403.000 | 14,11 | 13,70 | 13,82 | 00:00:00 | | 2006-04-05 | 14,26 | 506.600 | 14,35 | 14,04 | 14,13 | 00:00:00 | | 2006-04-06 | 14,00 | 413.400 | 14,20 | 13,97 | 14,19 | 00:00:00 | | 2006-04-07 | 13,69 | 538.400 | 14,17 | 13,66 | 14,02 | 00:00:00 | | 2006-04-10 | 13,56 | 452.100 | 13,82 | 13,53 | 13,70 | 00:00:00 | | 2006-04-11 | 13,27 | 564.300 | 13,65 | 13,26 | 13,64 | 00:00:00 | | 2006-04-12 | 13,40 | 487.800 | 13,51 | 13,16 | 13,27 | 00:00:00 | | 2006-04-13 | 13,59 | 524.500 | 13,68 | 13,21 | 13,30 | 00:00:00 | | 2006-04-17 | 13,69 | 671.400 | 13,75 | 13,54 | 13,59 | 00:00:00 | | 2006-04-18 | 14,35 | 1.142.300 | 14,43 | 13,73 | 13,79 | 00:00:00 | | 2006-04-19 | 14,10 | 908.800 | 14,40 | 13,98 | 14,35 | 00:00:00 | | 2006-04-20 | 14,77 | 1.128.100 | 14,89 | 14,12 | 14,16 | 00:00:00 | | 2006-04-21 | 14,54 | 849.200 | 14,95 | 14,45 | 14,90 | 00:00:00 | | 2006-04-24 | 14,29 | 690.000 | 14,54 | 14,17 | 14,42 | 00:00:00 | | 2006-04-25 | 14,38 | 712.800 | 14,47 | 14,16 | 14,34 | 00:00:00 | | 2006-04-26 | 14,50 | 557.000 | 14,58 | 14,36 | 14,43 | 00:00:00 | | 2006-04-27 | 14,46 | 769.500 | 14,76 | 14,37 | 14,50 | 00:00:00 | | 2006-04-28 | 14,45 | 755.700 | 14,68 | 14,32 | 14,47 | 00:00:00 | | 2006-05-01 | 13,99 | 1.629.600 | 14,30 | 13,73 | 14,12 | 00:00:00 | | 2006-05-02 | 14,23 | 722.500 | 14,39 | 14,08 | 14,11 | 00:00:00 | | 2006-05-03 | 14,35 | 622.300 | 14,45 | 14,10 | 14,26 | 00:00:00 | | 2006-05-04 | 14,57 | 544.500 | 14,68 | 14,36 | 14,45 | 00:00:00 | | 2006-05-05 | 14,80 | 535.400 | 14,90 | 14,67 | 14,69 | 00:00:00 | | 2006-05-08 | 14,82 | 427.200 | 14,96 | 14,71 | 14,77 | 00:00:00 | | 2006-05-09 | 14,78 | 538.200 | 14,92 | 14,70 | 14,78 | 00:00:00 | | 2006-05-10 | 14,74 | 748.100 | 15,02 | 14,69 | 14,73 | 00:00:00 | | 2006-05-11 | 14,45 | 758.800 | 14,84 | 14,41 | 14,71 | 00:00:00 | | 2006-05-12 | 13,96 | 911.900 | 14,36 | 13,95 | 14,35 | 00:00:00 | | 2006-05-15 | 14,04 | 684.800 | 14,30 | 13,84 | 13,91 | 00:00:00 | | 2006-05-16 | 13,92 | 490.600 | 14,00 | 13,79 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
