|
 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 | | 2014-08-06 | 44,35 | 487.700 | 44,77 | 43,81 | 43,89 | 00:00:00 | | 2014-08-07 | 44,15 | 432.900 | 44,64 | 43,94 | 44,55 | 00:00:00 | | 2014-08-08 | 46,02 | 1.229.700 | 46,11 | 44,48 | 44,48 | 00:00:00 | | 2014-08-11 | 46,23 | 786.800 | 46,32 | 45,56 | 45,95 | 00:00:00 | | 2014-08-12 | 45,77 | 480.400 | 46,33 | 45,49 | 46,18 | 00:00:00 | | 2014-08-13 | 46,15 | 507.900 | 46,30 | 45,10 | 45,85 | 00:00:00 | | 2014-08-18 | 47,13 | 536.300 | 47,46 | 46,85 | 46,96 | 00:00:00 | | 2014-08-21 | 47,15 | 468.500 | 47,55 | 46,97 | 47,55 | 00:00:00 | | 2014-08-22 | 47,25 | 678.700 | 47,47 | 47,07 | 47,25 | 00:00:00 | | 2014-08-26 | 47,97 | 870.700 | 48,42 | 47,56 | 47,62 | 00:00:00 | | 2014-08-27 | 47,96 | 888.500 | 48,52 | 47,82 | 48,15 | 00:00:00 | | 2014-08-28 | 47,20 | 1.320.900 | 48,06 | 47,09 | 47,79 | 00:00:00 | | 2014-08-29 | 46,35 | 3.004.800 | 46,75 | 45,72 | 46,69 | 00:00:00 | | 2014-09-02 | 46,50 | 1.094.500 | 46,77 | 45,84 | 46,49 | 00:00:00 | | 2014-09-05 | 46,45 | 675.500 | 46,46 | 45,65 | 45,82 | 00:00:00 | | 2014-09-08 | 46,33 | 778.900 | 46,44 | 45,92 | 46,44 | 00:00:00 | | 2014-09-09 | 46,37 | 1.035.100 | 46,70 | 45,99 | 46,10 | 00:00:00 | | 2014-09-10 | 46,14 | 945.700 | 46,30 | 45,60 | 46,14 | 00:00:00 | | 2014-09-11 | 46,60 | 1.399.200 | 46,67 | 45,70 | 45,84 | 00:00:00 | | 2014-09-12 | 47,13 | 1.000.400 | 47,16 | 46,43 | 46,63 | 00:00:00 | | 2014-09-19 | 45,66 | 1.126.000 | 46,87 | 45,55 | 46,87 | 00:00:00 | | 2014-09-23 | 44,33 | 803.000 | 45,22 | 44,32 | 44,71 | 00:00:00 | | 2014-09-24 | 44,68 | 559.100 | 44,80 | 44,27 | 44,47 | 00:00:00 | | 2014-10-07 | 43,43 | 912.400 | 44,13 | 43,42 | 43,70 | 00:00:00 | | 2014-10-08 | 44,89 | 1.071.600 | 44,98 | 43,28 | 43,52 | 00:00:00 | | 2014-10-09 | 44,33 | 1.278.900 | 44,90 | 43,88 | 44,82 | 00:00:00 | | 2014-10-10 | 44,40 | 1.628.400 | 44,92 | 43,74 | 44,19 | 00:00:00 | | 2014-10-13 | 43,48 | 1.273.700 | 44,35 | 43,42 | 44,22 | 00:00:00 | | 2014-10-14 | 44,26 | 1.410.300 | 44,35 | 43,29 | 43,70 | 00:00:00 | | 2014-10-15 | 43,05 | 1.578.800 | 44,03 | 42,74 | 43,73 | 00:00:00 | | 2014-10-20 | 45,35 | 938.600 | 45,49 | 44,27 | 44,31 | 00:00:00 | | 2014-10-21 | 46,10 | 1.444.500 | 46,79 | 45,44 | 45,58 | 00:00:00 | | 2014-10-22 | 45,60 | 799.600 | 46,64 | 45,56 | 46,32 | 00:00:00 | | 2014-10-23 | 45,80 | 912.600 | 46,38 | 45,56 | 45,90 | 00:00:00 | | 2014-10-27 | 45,11 | 988.600 | 45,58 | 44,89 | 45,41 | 00:00:00 | | 2014-10-30 | 44,95 | 919.500 | 45,23 | 44,68 | 44,68 | 00:00:00 | | 2014-10-31 | 45,65 | 1.415.700 | 45,89 | 45,12 | 45,71 | 00:00:00 | | 2014-11-04 | 44,94 | 859.200 | 45,90 | 44,88 | 45,71 | 00:00:00 | | 2014-11-05 | 44,49 | 1.274.400 | 45,63 | 44,49 | 45,25 | 00:00:00 | | 2014-11-06 | 46,01 | 1.746.800 | 46,54 | 44,36 | 44,66 | 00:00:00 | | 2014-11-07 | 47,14 | 1.013.100 | 47,20 | 45,90 | 46,04 | 00:00:00 | | 2014-11-10 | 47,00 | 615.200 | 47,44 | 46,83 | 47,04 | 00:00:00 | | 2014-11-11 | 47,07 | 547.500 | 47,41 | 46,82 | 47,00 | 00:00:00 | | 2014-11-12 | 48,39 | 642.800 | 48,46 | 47,04 | 47,04 | 00:00:00 | | 2014-11-24 | 50,44 | 767.300 | 50,92 | 50,12 | 50,29 | 00:00:00 | | 2014-12-04 | 47,95 | 1.565.200 | 48,54 | 47,46 | 48,30 | 00:00:00 | | 2014-12-05 | 40,00 | 9.251.000 | 44,53 | 39,94 | 44,49 | 00:00:00 | | 2014-12-09 | 41,18 | 1.982.800 | 41,41 | 39,91 | 40,60 | 00:00:00 | | 2014-12-10 | 39,97 | 1.337.000 | 41,47 | 39,90 | 41,26 | 00:00:00 | | 2014-12-15 | 38,80 | 2.068.600 | 40,35 | 38,55 | 40,29 | 00:00:00 | | 2014-12-16 | 38,38 | 1.631.600 | 39,14 | 38,15 | 38,99 | 00:00:00 | | 2014-12-17 | 39,76 | 1.116.100 | 39,87 | 38,46 | 38,71 | 00:00:00 | | 2014-12-22 | 38,92 | 941.300 | 38,95 | 38,32 | 38,50 | 00:00:00 | | 2014-12-23 | 38,61 | 871.500 | 39,49 | 38,59 | 39,07 | 00:00:00 | | 2014-12-24 | 39,31 | 499.500 | 39,59 | 38,63 | 38,71 | 00:00:00 | | 2014-12-26 | 38,94 | 563.700 | 39,46 | 38,80 | 39,30 | 00:00:00 | | 2014-12-30 | 40,15 | 917.800 | 40,47 | 39,06 | 39,18 | 00:00:00 | | 2014-12-31 | 40,02 | 783.900 | 41,12 | 40,00 | 40,19 | 00:00:00 | | 2015-01-02 | 39,29 | 608.300 | 40,46 | 38,98 | 40,36 | 00:00:00 | | 2015-01-05 | 39,74 | 1.601.900 | 40,14 | 38,77 | 39,07 | 00:00:00 | | 2015-01-06 | 39,31 | 1.896.100 | 40,10 | 38,74 | 39,69 | 00:00:00 | | 2015-01-07 | 41,63 | 2.196.400 | 41,72 | 39,71 | 39,71 | 00:00:00 | | 2015-01-13 | 44,63 | 2.007.600 | 46,20 | 44,28 | 44,69 | 00:00:00 | | 2015-01-14 | 45,38 | 1.519.600 | 45,65 | 43,85 | 44,46 | 00:00:00 | | 2015-01-15 | 44,73 | 1.472.700 | 45,95 | 44,22 | 45,51 | 00:00:00 | | 2015-01-16 | 45,55 | 1.006.700 | 45,62 | 44,42 | 44,70 | 00:00:00 | | 2015-01-26 | 47,45 | 903.900 | 47,54 | 46,25 | 46,62 | 00:00:00 | | 2015-01-27 | 47,60 | 930.100 | 47,96 | 46,68 | 47,11 | 00:00:00 | | 2015-01-28 | 46,10 | 1.140.000 | 48,22 | 46,07 | 47,96 | 00:00:00 | | 2015-01-29 | 46,80 | 830.700 | 46,90 | 45,76 | 46,32 | 00:00:00 | | 2015-01-30 | 45,91 | 947.400 | 46,76 | 45,40 | 46,54 | 00:00:00 | | 2015-02-02 | 46,09 | 858.200 | 46,22 | 44,45 | 45,90 | 00:00:00 | | 2015-02-03 | 47,20 | 721.200 | 47,25 | 46,01 | 46,09 | 00:00:00 | | 2015-02-04 | 47,48 | 754.500 | 47,75 | 46,70 | 46,79 | 00:00:00 | | 2015-02-05 | 47,45 | 637.500 | 48,00 | 47,01 | 47,52 | 00:00:00 | | 2015-02-06 | 47,58 | 456.700 | 47,77 | 47,02 | 47,49 | 00:00:00 | | 2015-02-09 | 46,96 | 587.600 | 47,65 | 46,93 | 47,38 | 00:00:00 | | 2015-02-12 | 48,08 | 373.700 | 48,16 | 47,29 | 47,95 | 00:00:00 | | 2015-02-13 | 47,02 | 937.400 | 48,38 | 46,82 | 48,11 | 00:00:00 | | 2015-02-18 | 48,50 | 469.100 | 48,69 | 47,75 | 47,85 | 00:00:00 | | 2015-02-19 | 48,21 | 0 | 48,83 | 48,03 | 48,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
