|
 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 | | 2013-11-15 | 37,72 | 521.800 | 37,72 | 36,87 | 37,28 | 00:00:00 | | 2013-11-19 | 37,85 | 359.900 | 38,17 | 37,16 | 37,48 | 00:00:00 | | 2013-11-20 | 38,07 | 438.700 | 38,50 | 37,83 | 37,86 | 00:00:00 | | 2013-11-25 | 38,13 | 412.800 | 38,60 | 37,98 | 38,14 | 00:00:00 | | 2013-11-29 | 38,33 | 271.200 | 38,64 | 38,09 | 38,33 | 00:00:00 | | 2013-12-02 | 38,67 | 604.700 | 38,83 | 38,00 | 38,28 | 00:00:00 | | 2013-12-12 | 31,02 | 1.175.700 | 31,17 | 30,81 | 30,94 | 00:00:00 | | 2013-12-13 | 30,92 | 992.600 | 31,09 | 30,61 | 31,01 | 00:00:00 | | 2013-12-16 | 30,94 | 602.700 | 31,30 | 30,80 | 30,90 | 00:00:00 | | 2013-12-23 | 31,52 | 523.600 | 31,55 | 31,23 | 31,31 | 00:00:00 | | 2013-12-24 | 31,57 | 216.600 | 31,68 | 31,50 | 31,59 | 00:00:00 | | 2013-12-26 | 31,87 | 437.800 | 31,92 | 31,59 | 31,62 | 00:00:00 | | 2013-12-27 | 32,12 | 531.600 | 32,16 | 31,85 | 31,92 | 00:00:00 | | 2013-12-30 | 32,06 | 718.000 | 32,14 | 31,93 | 32,04 | 00:00:00 | | 2013-12-31 | 32,29 | 566.500 | 32,45 | 32,00 | 32,02 | 00:00:00 | | 2014-01-03 | 32,13 | 304.200 | 32,34 | 32,04 | 32,09 | 00:00:00 | | 2014-01-07 | 31,65 | 1.778.700 | 31,97 | 31,33 | 31,44 | 00:00:00 | | 2014-01-08 | 32,04 | 1.638.800 | 32,09 | 31,35 | 31,62 | 00:00:00 | | 2014-01-13 | 30,09 | 1.123.800 | 30,91 | 29,91 | 30,86 | 00:00:00 | | 2014-01-14 | 30,32 | 657.000 | 30,54 | 29,97 | 30,07 | 00:00:00 | | 2014-01-15 | 30,51 | 527.200 | 30,60 | 30,25 | 30,36 | 00:00:00 | | 2014-01-22 | 28,24 | 674.500 | 28,77 | 28,23 | 28,75 | 00:00:00 | | 2014-01-23 | 28,20 | 664.200 | 28,25 | 27,81 | 28,07 | 00:00:00 | | 2014-01-24 | 27,69 | 1.619.200 | 28,20 | 27,25 | 28,16 | 00:00:00 | | 2014-01-27 | 28,01 | 683.800 | 28,18 | 27,50 | 27,69 | 00:00:00 | | 2014-01-28 | 27,49 | 839.800 | 28,10 | 27,47 | 28,00 | 00:00:00 | | 2014-01-29 | 26,97 | 1.270.600 | 27,59 | 26,94 | 27,40 | 00:00:00 | | 2014-01-31 | 26,79 | 1.229.400 | 27,03 | 26,49 | 26,70 | 00:00:00 | | 2014-02-03 | 25,72 | 1.669.700 | 26,87 | 25,70 | 26,84 | 00:00:00 | | 2014-02-04 | 25,89 | 1.028.600 | 26,05 | 25,67 | 25,83 | 00:00:00 | | 2014-02-05 | 25,71 | 916.900 | 25,97 | 25,50 | 25,89 | 00:00:00 | | 2014-02-10 | 26,52 | 494.700 | 26,68 | 26,20 | 26,54 | 00:00:00 | | 2014-02-11 | 27,25 | 2.009.700 | 27,30 | 26,41 | 26,56 | 00:00:00 | | 2014-02-12 | 26,26 | 1.166.500 | 27,44 | 26,18 | 27,14 | 00:00:00 | | 2014-02-25 | 28,41 | 837.700 | 28,47 | 27,81 | 28,01 | 00:00:00 | | 2014-02-26 | 29,23 | 1.796.800 | 29,29 | 28,41 | 28,45 | 00:00:00 | | 2014-03-03 | 29,79 | 1.040.700 | 30,18 | 29,25 | 29,39 | 00:00:00 | | 2014-03-04 | 29,14 | 1.806.800 | 30,20 | 29,12 | 30,11 | 00:00:00 | | 2014-03-05 | 29,30 | 1.018.900 | 29,50 | 29,04 | 29,19 | 00:00:00 | | 2014-03-10 | 37,14 | 3.916.500 | 37,33 | 36,12 | 36,56 | 00:00:00 | | 2014-03-13 | 36,46 | 1.763.600 | 37,16 | 36,39 | 36,79 | 00:00:00 | | 2014-03-14 | 36,44 | 1.206.900 | 36,95 | 36,17 | 36,40 | 00:00:00 | | 2014-03-17 | 36,32 | 1.189.900 | 37,00 | 36,28 | 36,56 | 00:00:00 | | 2014-03-20 | 37,45 | 876.000 | 37,77 | 37,34 | 37,48 | 00:00:00 | | 2014-03-21 | 38,02 | 1.654.100 | 38,40 | 37,57 | 37,59 | 00:00:00 | | 2014-03-24 | 37,47 | 892.400 | 38,33 | 37,15 | 38,00 | 00:00:00 | | 2014-03-27 | 36,50 | 1.450.200 | 37,46 | 36,45 | 37,02 | 00:00:00 | | 2014-03-28 | 37,20 | 1.013.000 | 37,72 | 36,32 | 36,51 | 00:00:00 | | 2014-04-01 | 37,96 | 992.000 | 38,28 | 37,69 | 37,74 | 00:00:00 | | 2014-04-02 | 38,17 | 1.308.100 | 38,90 | 37,81 | 37,99 | 00:00:00 | | 2014-04-08 | 37,31 | 1.186.500 | 37,45 | 36,63 | 36,71 | 00:00:00 | | 2014-04-09 | 38,10 | 1.109.900 | 38,11 | 37,33 | 37,40 | 00:00:00 | | 2014-04-21 | 39,46 | 1.572.900 | 39,64 | 39,15 | 39,40 | 00:00:00 | | 2014-04-22 | 39,20 | 812.500 | 39,73 | 39,19 | 39,29 | 00:00:00 | | 2014-04-23 | 39,61 | 1.585.900 | 40,24 | 39,31 | 39,31 | 00:00:00 | | 2014-04-29 | 39,34 | 902.900 | 39,57 | 38,85 | 39,38 | 00:00:00 | | 2014-05-05 | 39,37 | 587.500 | 39,57 | 39,11 | 39,56 | 00:00:00 | | 2014-05-12 | 39,81 | 604.000 | 39,96 | 39,07 | 39,07 | 00:00:00 | | 2014-05-20 | 38,02 | 459.000 | 38,58 | 37,91 | 38,54 | 00:00:00 | | 2014-05-21 | 37,36 | 793.700 | 38,40 | 37,27 | 38,21 | 00:00:00 | | 2014-05-27 | 37,36 | 1.301.100 | 38,41 | 37,01 | 38,39 | 00:00:00 | | 2014-05-28 | 37,05 | 1.054.600 | 37,69 | 37,01 | 37,35 | 00:00:00 | | 2014-05-29 | 37,51 | 1.484.800 | 37,68 | 36,76 | 36,95 | 00:00:00 | | 2014-06-02 | 43,06 | 1.802.400 | 43,30 | 42,15 | 42,26 | 00:00:00 | | 2014-06-03 | 43,27 | 1.152.400 | 43,41 | 42,52 | 42,99 | 00:00:00 | | 2014-06-06 | 43,67 | 766.200 | 44,48 | 43,58 | 44,00 | 00:00:00 | | 2014-06-12 | 44,30 | 484.400 | 44,58 | 43,98 | 44,35 | 00:00:00 | | 2014-06-13 | 44,68 | 655.700 | 44,88 | 44,26 | 44,48 | 00:00:00 | | 2014-06-19 | 45,05 | 625.500 | 45,24 | 44,72 | 45,06 | 00:00:00 | | 2014-06-20 | 45,07 | 1.468.000 | 45,28 | 44,57 | 45,02 | 00:00:00 | | 2014-06-24 | 44,60 | 889.000 | 45,22 | 44,44 | 45,11 | 00:00:00 | | 2014-06-25 | 44,85 | 810.600 | 45,18 | 44,36 | 44,59 | 00:00:00 | | 2014-07-01 | 45,98 | 870.300 | 46,36 | 45,69 | 45,69 | 00:00:00 | | 2014-07-02 | 45,75 | 536.500 | 46,07 | 45,61 | 45,91 | 00:00:00 | | 2014-07-03 | 46,15 | 366.800 | 46,39 | 45,84 | 45,92 | 00:00:00 | | 2014-07-07 | 45,68 | 494.600 | 46,12 | 45,61 | 45,97 | 00:00:00 | | 2014-07-08 | 45,04 | 669.500 | 45,70 | 44,84 | 45,66 | 00:00:00 | | 2014-07-09 | 45,45 | 499.200 | 45,83 | 44,95 | 44,99 | 00:00:00 | | 2014-07-11 | 44,29 | 687.900 | 45,09 | 43,87 | 45,05 | 00:00:00 | | 2014-08-05 | 44,09 | 388.700 | 44,56 | 43,74 | 43,79 | 00:00:00 | | 2014-08-06 | 44,35 | 487.700 | 44,77 | 43,81 | 43,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
