|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 31,19 | 1.355.400 | 31,53 | 31,04 | 31,41 | 00:00:00 | | 2012-09-21 | 30,90 | 1.803.200 | 31,55 | 30,77 | 31,41 | 00:00:00 | | 2012-09-24 | 30,87 | 743.500 | 31,02 | 30,57 | 30,72 | 00:00:00 | | 2012-09-25 | 29,59 | 1.897.400 | 31,34 | 29,52 | 31,13 | 00:00:00 | | 2012-09-26 | 29,65 | 1.308.500 | 29,89 | 29,08 | 29,67 | 00:00:00 | | 2012-09-27 | 29,43 | 1.289.400 | 29,75 | 29,08 | 29,70 | 00:00:00 | | 2012-09-28 | 29,58 | 1.794.800 | 29,85 | 29,14 | 29,41 | 00:00:00 | | 2012-10-01 | 30,14 | 1.321.000 | 30,31 | 29,76 | 29,76 | 00:00:00 | | 2012-10-02 | 29,65 | 1.360.300 | 30,33 | 29,58 | 30,26 | 00:00:00 | | 2012-10-03 | 29,80 | 978.700 | 29,93 | 29,60 | 29,79 | 00:00:00 | | 2012-10-04 | 30,29 | 914.000 | 30,40 | 29,82 | 29,84 | 00:00:00 | | 2012-10-05 | 30,71 | 737.700 | 31,00 | 30,41 | 30,44 | 00:00:00 | | 2012-10-08 | 30,43 | 1.204.000 | 31,03 | 30,24 | 30,66 | 00:00:00 | | 2012-10-09 | 30,07 | 1.456.000 | 30,71 | 29,84 | 30,34 | 00:00:00 | | 2012-10-10 | 30,38 | 718.400 | 30,62 | 30,07 | 30,14 | 00:00:00 | | 2012-10-11 | 30,32 | 1.132.100 | 30,97 | 30,16 | 30,54 | 00:00:00 | | 2012-10-12 | 30,07 | 704.000 | 30,34 | 29,85 | 30,22 | 00:00:00 | | 2012-10-15 | 30,84 | 1.275.000 | 31,04 | 30,37 | 30,38 | 00:00:00 | | 2012-10-16 | 30,89 | 633.600 | 31,16 | 30,77 | 30,97 | 00:00:00 | | 2012-10-17 | 30,60 | 1.520.500 | 31,26 | 30,50 | 30,96 | 00:00:00 | | 2012-10-18 | 29,94 | 1.178.000 | 30,73 | 29,91 | 30,61 | 00:00:00 | | 2012-10-19 | 29,22 | 1.591.500 | 30,06 | 29,18 | 29,99 | 00:00:00 | | 2012-10-22 | 29,43 | 1.287.800 | 29,49 | 28,91 | 29,18 | 00:00:00 | | 2012-10-23 | 28,65 | 1.593.300 | 29,19 | 28,47 | 29,08 | 00:00:00 | | 2012-10-24 | 29,00 | 1.637.100 | 29,14 | 28,46 | 28,81 | 00:00:00 | | 2012-10-25 | 29,21 | 814.400 | 29,54 | 29,11 | 29,19 | 00:00:00 | | 2012-10-26 | 28,78 | 920.300 | 29,25 | 28,55 | 29,25 | 00:00:00 | | 2012-10-31 | 29,13 | 828.900 | 29,71 | 28,94 | 29,09 | 00:00:00 | | 2012-11-01 | 30,52 | 1.156.600 | 30,71 | 29,02 | 29,17 | 00:00:00 | | 2012-11-02 | 30,29 | 892.300 | 30,80 | 30,25 | 30,68 | 00:00:00 | | 2012-11-05 | 30,53 | 539.200 | 30,61 | 30,06 | 30,24 | 00:00:00 | | 2012-11-06 | 31,14 | 980.400 | 31,72 | 30,60 | 30,69 | 00:00:00 | | 2012-11-07 | 30,57 | 740.900 | 31,08 | 30,25 | 30,88 | 00:00:00 | | 2012-11-08 | 29,65 | 874.200 | 30,53 | 29,55 | 30,50 | 00:00:00 | | 2012-11-09 | 28,93 | 1.323.600 | 29,80 | 28,79 | 29,57 | 00:00:00 | | 2012-11-12 | 28,91 | 1.087.200 | 29,46 | 28,39 | 28,95 | 00:00:00 | | 2012-11-13 | 27,48 | 3.685.200 | 29,27 | 27,31 | 28,85 | 00:00:00 | | 2012-11-14 | 26,86 | 1.249.800 | 27,49 | 26,80 | 27,13 | 00:00:00 | | 2012-11-15 | 27,39 | 682.800 | 27,47 | 26,72 | 26,98 | 00:00:00 | | 2012-11-16 | 27,19 | 1.118.800 | 27,39 | 26,69 | 27,39 | 00:00:00 | | 2012-11-19 | 27,90 | 609.400 | 27,90 | 27,38 | 27,46 | 00:00:00 | | 2012-11-20 | 27,55 | 580.900 | 27,86 | 27,38 | 27,84 | 00:00:00 | | 2012-11-21 | 27,61 | 581.400 | 27,82 | 27,40 | 27,61 | 00:00:00 | | 2012-11-23 | 28,48 | 331.700 | 28,53 | 27,72 | 27,72 | 00:00:00 | | 2012-11-26 | 27,72 | 1.090.200 | 28,47 | 27,23 | 28,41 | 00:00:00 | | 2012-11-27 | 27,35 | 893.500 | 27,97 | 27,32 | 27,67 | 00:00:00 | | 2012-11-28 | 27,79 | 1.014.300 | 27,96 | 27,24 | 27,31 | 00:00:00 | | 2012-11-29 | 28,12 | 943.200 | 28,28 | 27,65 | 27,90 | 00:00:00 | | 2012-11-30 | 28,16 | 1.311.800 | 28,25 | 27,71 | 28,16 | 00:00:00 | | 2012-12-03 | 28,04 | 1.914.100 | 28,30 | 27,34 | 28,29 | 00:00:00 | | 2012-12-04 | 31,27 | 10.389.600 | 32,13 | 29,85 | 29,86 | 00:00:00 | | 2012-12-05 | 30,06 | 3.177.800 | 31,18 | 29,90 | 30,92 | 00:00:00 | | 2012-12-06 | 29,89 | 2.087.800 | 30,67 | 29,09 | 29,16 | 00:00:00 | | 2012-12-07 | 28,18 | 3.358.800 | 29,95 | 27,80 | 29,75 | 00:00:00 | | 2012-12-10 | 28,60 | 1.413.400 | 28,69 | 28,00 | 28,07 | 00:00:00 | | 2012-12-11 | 28,26 | 1.067.500 | 28,90 | 28,06 | 28,71 | 00:00:00 | | 2012-12-12 | 27,65 | 1.236.200 | 28,43 | 27,56 | 28,25 | 00:00:00 | | 2012-12-13 | 27,76 | 1.250.900 | 28,29 | 27,68 | 27,68 | 00:00:00 | | 2012-12-14 | 27,22 | 892.500 | 27,83 | 27,09 | 27,65 | 00:00:00 | | 2012-12-17 | 27,70 | 985.700 | 27,76 | 27,26 | 27,26 | 00:00:00 | | 2012-12-18 | 28,89 | 1.743.200 | 29,04 | 27,68 | 27,68 | 00:00:00 | | 2012-12-19 | 28,50 | 724.600 | 28,96 | 28,48 | 28,96 | 00:00:00 | | 2012-12-20 | 27,96 | 843.600 | 28,57 | 27,91 | 28,49 | 00:00:00 | | 2012-12-21 | 28,58 | 1.725.000 | 28,71 | 27,80 | 28,04 | 00:00:00 | | 2012-12-24 | 28,55 | 341.900 | 28,84 | 28,39 | 28,39 | 00:00:00 | | 2012-12-26 | 28,08 | 700.500 | 28,68 | 27,84 | 28,56 | 00:00:00 | | 2012-12-27 | 27,87 | 817.600 | 28,20 | 27,39 | 28,03 | 00:00:00 | | 2012-12-28 | 27,75 | 684.200 | 28,21 | 27,61 | 27,66 | 00:00:00 | | 2012-12-31 | 28,46 | 804.000 | 28,48 | 27,62 | 27,77 | 00:00:00 | | 2013-01-02 | 28,29 | 1.288.700 | 29,16 | 28,11 | 29,04 | 00:00:00 | | 2013-01-03 | 29,08 | 1.553.700 | 29,32 | 27,42 | 27,92 | 00:00:00 | | 2013-01-04 | 29,35 | 775.100 | 29,56 | 29,00 | 29,19 | 00:00:00 | | 2013-01-07 | 29,13 | 494.700 | 29,38 | 28,84 | 29,17 | 00:00:00 | | 2013-01-08 | 28,54 | 849.200 | 28,98 | 28,48 | 28,97 | 00:00:00 | | 2013-01-09 | 27,84 | 870.400 | 28,68 | 27,68 | 28,55 | 00:00:00 | | 2013-01-10 | 27,90 | 1.087.700 | 28,21 | 27,52 | 27,88 | 00:00:00 | | 2013-01-11 | 28,17 | 743.300 | 28,17 | 27,70 | 27,90 | 00:00:00 | | 2013-01-14 | 28,75 | 1.388.500 | 28,97 | 28,22 | 28,23 | 00:00:00 | | 2013-01-15 | 29,78 | 1.374.500 | 29,92 | 28,50 | 28,60 | 00:00:00 | | 2013-01-16 | 29,76 | 770.400 | 30,39 | 29,65 | 29,88 | 00:00:00 | | 2013-01-17 | 31,22 | 4.325.100 | 32,20 | 29,40 | 29,96 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
