|
 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 | | 2013-01-17 | 31,22 | 4.325.100 | 32,20 | 29,40 | 29,96 | 00:00:00 | | 2013-01-18 | 30,80 | 1.380.000 | 31,40 | 30,38 | 31,13 | 00:00:00 | | 2013-01-22 | 31,19 | 970.200 | 31,51 | 30,62 | 30,74 | 00:00:00 | | 2013-01-23 | 30,89 | 568.600 | 31,31 | 30,71 | 31,20 | 00:00:00 | | 2013-01-24 | 31,15 | 1.131.500 | 31,29 | 30,56 | 30,92 | 00:00:00 | | 2013-01-25 | 31,82 | 2.372.800 | 32,15 | 31,25 | 31,37 | 00:00:00 | | 2013-01-28 | 32,20 | 1.180.900 | 32,44 | 31,86 | 31,96 | 00:00:00 | | 2013-01-29 | 32,02 | 742.900 | 32,27 | 31,80 | 32,10 | 00:00:00 | | 2013-02-04 | 32,50 | 1.963.000 | 32,62 | 32,07 | 32,12 | 00:00:00 | | 2013-02-08 | 32,84 | 1.113.600 | 32,98 | 32,34 | 32,65 | 00:00:00 | | 2013-02-14 | 34,76 | 2.932.100 | 34,93 | 33,30 | 33,53 | 00:00:00 | | 2013-02-19 | 34,34 | 1.272.200 | 34,41 | 33,49 | 34,00 | 00:00:00 | | 2013-02-21 | 33,62 | 1.084.100 | 34,65 | 33,51 | 33,60 | 00:00:00 | | 2013-02-22 | 33,42 | 1.004.100 | 34,03 | 33,24 | 33,82 | 00:00:00 | | 2013-02-25 | 32,64 | 814.200 | 33,92 | 32,61 | 33,72 | 00:00:00 | | 2013-03-05 | 33,89 | 2.026.800 | 34,28 | 32,80 | 33,11 | 00:00:00 | | 2013-03-06 | 35,97 | 4.336.100 | 36,73 | 35,06 | 36,36 | 00:00:00 | | 2013-03-12 | 35,76 | 593.400 | 35,91 | 35,40 | 35,75 | 00:00:00 | | 2013-03-13 | 35,94 | 570.600 | 36,13 | 35,76 | 35,78 | 00:00:00 | | 2013-03-14 | 35,91 | 499.300 | 36,04 | 35,84 | 35,94 | 00:00:00 | | 2013-03-15 | 35,67 | 761.600 | 35,99 | 35,56 | 35,95 | 00:00:00 | | 2013-03-21 | 35,50 | 396.600 | 35,60 | 35,01 | 35,60 | 00:00:00 | | 2013-03-22 | 35,61 | 567.100 | 35,71 | 35,32 | 35,54 | 00:00:00 | | 2013-03-25 | 35,74 | 637.000 | 36,44 | 35,61 | 35,91 | 00:00:00 | | 2013-03-26 | 35,38 | 575.000 | 35,81 | 34,89 | 35,81 | 00:00:00 | | 2013-03-27 | 35,68 | 606.100 | 35,81 | 34,90 | 35,18 | 00:00:00 | | 2013-03-28 | 35,27 | 578.600 | 35,73 | 35,08 | 35,71 | 00:00:00 | | 2013-04-02 | 34,32 | 615.600 | 34,63 | 34,22 | 34,41 | 00:00:00 | | 2013-04-03 | 34,07 | 1.113.800 | 34,74 | 33,76 | 34,42 | 00:00:00 | | 2013-04-08 | 35,62 | 402.900 | 35,63 | 34,76 | 35,46 | 00:00:00 | | 2013-04-11 | 35,93 | 444.200 | 36,09 | 35,26 | 35,36 | 00:00:00 | | 2013-04-12 | 36,07 | 385.700 | 36,35 | 35,73 | 35,73 | 00:00:00 | | 2013-04-15 | 34,82 | 546.900 | 35,84 | 34,67 | 35,84 | 00:00:00 | | 2013-04-16 | 35,26 | 491.400 | 35,26 | 34,54 | 34,96 | 00:00:00 | | 2013-05-07 | 37,65 | 510.000 | 37,81 | 37,27 | 37,42 | 00:00:00 | | 2013-05-08 | 37,38 | 675.100 | 37,82 | 37,31 | 37,71 | 00:00:00 | | 2013-05-13 | 37,66 | 317.000 | 37,80 | 37,33 | 37,75 | 00:00:00 | | 2013-05-15 | 37,41 | 810.000 | 37,77 | 37,27 | 37,65 | 00:00:00 | | 2013-05-16 | 37,31 | 518.800 | 37,90 | 37,01 | 37,26 | 00:00:00 | | 2013-05-20 | 38,24 | 585.800 | 38,42 | 37,22 | 37,33 | 00:00:00 | | 2013-05-28 | 38,05 | 503.500 | 38,71 | 37,91 | 38,64 | 00:00:00 | | 2013-06-03 | 33,27 | 1.164.900 | 34,24 | 33,01 | 34,02 | 00:00:00 | | 2013-06-10 | 33,84 | 743.800 | 34,24 | 33,77 | 33,98 | 00:00:00 | | 2013-06-17 | 33,83 | 987.300 | 34,08 | 33,35 | 33,51 | 00:00:00 | | 2013-06-24 | 31,48 | 517.800 | 31,80 | 31,17 | 31,72 | 00:00:00 | | 2013-07-01 | 31,78 | 1.646.800 | 32,13 | 31,67 | 31,88 | 00:00:00 | | 2013-07-18 | 36,02 | 1.194.600 | 36,29 | 35,93 | 36,23 | 00:00:00 | | 2013-07-19 | 36,07 | 1.258.600 | 36,36 | 35,72 | 36,00 | 00:00:00 | | 2013-07-23 | 35,98 | 477.100 | 36,35 | 35,88 | 36,28 | 00:00:00 | | 2013-07-24 | 36,09 | 396.700 | 36,24 | 35,97 | 36,24 | 00:00:00 | | 2013-07-30 | 36,30 | 261.200 | 36,42 | 35,82 | 36,15 | 00:00:00 | | 2013-07-31 | 36,13 | 325.300 | 36,56 | 36,10 | 36,34 | 00:00:00 | | 2013-08-08 | 35,87 | 348.500 | 36,50 | 35,86 | 36,15 | 00:00:00 | | 2013-08-09 | 35,68 | 606.500 | 36,10 | 35,44 | 35,81 | 00:00:00 | | 2013-08-12 | 35,80 | 351.700 | 35,94 | 35,25 | 35,52 | 00:00:00 | | 2013-08-19 | 33,30 | 469.900 | 33,70 | 33,29 | 33,63 | 00:00:00 | | 2013-08-20 | 33,21 | 1.214.200 | 33,70 | 33,05 | 33,40 | 00:00:00 | | 2013-08-21 | 32,47 | 1.024.700 | 33,16 | 32,43 | 33,16 | 00:00:00 | | 2013-08-22 | 32,49 | 763.200 | 32,87 | 32,40 | 32,43 | 00:00:00 | | 2013-08-29 | 34,64 | 670.900 | 34,70 | 34,13 | 34,13 | 00:00:00 | | 2013-09-06 | 34,91 | 331.700 | 35,21 | 34,46 | 35,00 | 00:00:00 | | 2013-09-17 | 37,54 | 532.500 | 37,56 | 37,11 | 37,13 | 00:00:00 | | 2013-09-18 | 37,93 | 520.900 | 37,98 | 36,98 | 37,65 | 00:00:00 | | 2013-09-24 | 37,66 | 460.800 | 37,97 | 37,32 | 37,38 | 00:00:00 | | 2013-09-25 | 37,19 | 226.500 | 37,84 | 36,82 | 37,84 | 00:00:00 | | 2013-10-01 | 37,49 | 534.500 | 37,87 | 37,03 | 37,09 | 00:00:00 | | 2013-10-02 | 37,19 | 292.500 | 37,37 | 36,74 | 37,31 | 00:00:00 | | 2013-10-07 | 36,15 | 406.500 | 36,48 | 35,99 | 36,30 | 00:00:00 | | 2013-10-08 | 35,91 | 484.400 | 36,38 | 35,43 | 36,22 | 00:00:00 | | 2013-10-09 | 35,38 | 474.800 | 35,91 | 35,26 | 35,86 | 00:00:00 | | 2013-10-14 | 36,31 | 326.000 | 36,49 | 35,72 | 35,92 | 00:00:00 | | 2013-10-15 | 35,84 | 259.300 | 36,31 | 35,53 | 36,31 | 00:00:00 | | 2013-10-16 | 36,24 | 415.900 | 36,49 | 35,67 | 35,95 | 00:00:00 | | 2013-10-17 | 36,78 | 232.700 | 36,79 | 36,11 | 36,22 | 00:00:00 | | 2013-11-04 | 36,87 | 421.500 | 37,10 | 36,71 | 37,00 | 00:00:00 | | 2013-11-07 | 35,64 | 500.500 | 37,09 | 35,63 | 36,99 | 00:00:00 | | 2013-11-08 | 35,67 | 334.500 | 35,80 | 35,40 | 35,70 | 00:00:00 | | 2013-11-12 | 37,15 | 557.800 | 37,20 | 36,79 | 36,91 | 00:00:00 | | 2013-11-13 | 37,78 | 636.400 | 37,86 | 37,10 | 37,10 | 00:00:00 | | 2013-11-14 | 37,26 | 583.900 | 37,75 | 37,05 | 37,64 | 00:00:00 | | 2013-11-15 | 37,72 | 521.800 | 37,72 | 36,87 | 37,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
