|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 9,47 | 340.700 | 9,60 | 9,40 | 9,40 | 00:00:00 | | 2001-12-04 | 9,65 | 251.300 | 9,68 | 9,31 | 9,47 | 00:00:00 | | 2001-12-05 | 9,84 | 620.900 | 9,98 | 9,65 | 9,70 | 00:00:00 | | 2001-12-06 | 9,90 | 243.400 | 10,00 | 9,62 | 9,94 | 00:00:00 | | 2001-12-07 | 9,84 | 153.300 | 9,95 | 9,74 | 9,80 | 00:00:00 | | 2001-12-10 | 9,74 | 228.100 | 9,90 | 9,56 | 9,80 | 00:00:00 | | 2001-12-11 | 9,90 | 339.600 | 9,98 | 9,62 | 9,70 | 00:00:00 | | 2001-12-12 | 10,10 | 234.300 | 10,10 | 9,78 | 9,82 | 00:00:00 | | 2001-12-13 | 9,71 | 711.300 | 10,00 | 9,50 | 10,00 | 00:00:00 | | 2001-12-14 | 9,86 | 293.800 | 10,05 | 9,55 | 9,61 | 00:00:00 | | 2001-12-17 | 10,10 | 185.100 | 10,15 | 9,70 | 9,90 | 00:00:00 | | 2001-12-18 | 10,14 | 346.900 | 10,39 | 10,04 | 10,20 | 00:00:00 | | 2001-12-19 | 10,07 | 482.000 | 10,13 | 9,88 | 10,08 | 00:00:00 | | 2001-12-20 | 9,95 | 225.800 | 10,29 | 9,95 | 10,00 | 00:00:00 | | 2001-12-21 | 9,75 | 354.600 | 10,00 | 9,75 | 9,98 | 00:00:00 | | 2001-12-24 | 9,99 | 192.400 | 10,02 | 9,83 | 9,85 | 00:00:00 | | 2001-12-26 | 10,13 | 547.000 | 10,48 | 10,06 | 10,48 | 00:00:00 | | 2001-12-27 | 10,23 | 246.300 | 10,50 | 10,01 | 10,05 | 00:00:00 | | 2001-12-28 | 10,37 | 298.300 | 10,48 | 10,15 | 10,25 | 00:00:00 | | 2001-12-31 | 10,40 | 381.000 | 10,61 | 10,15 | 10,42 | 00:00:00 | | 2002-01-02 | 10,55 | 233.500 | 10,57 | 10,15 | 10,40 | 00:00:00 | | 2002-01-03 | 10,61 | 261.000 | 10,61 | 10,30 | 10,50 | 00:00:00 | | 2002-01-04 | 10,78 | 411.100 | 10,87 | 10,55 | 10,60 | 00:00:00 | | 2002-01-07 | 10,50 | 573.100 | 11,27 | 10,45 | 10,73 | 00:00:00 | | 2002-01-08 | 10,36 | 521.200 | 10,50 | 10,18 | 10,45 | 00:00:00 | | 2002-01-09 | 10,12 | 946.800 | 10,39 | 10,05 | 10,35 | 00:00:00 | | 2002-01-10 | 10,02 | 999.000 | 10,22 | 9,98 | 10,02 | 00:00:00 | | 2002-01-11 | 9,98 | 492.400 | 10,15 | 9,80 | 10,00 | 00:00:00 | | 2002-01-14 | 9,92 | 692.100 | 10,25 | 9,75 | 9,93 | 00:00:00 | | 2002-01-15 | 9,94 | 385.000 | 10,00 | 9,92 | 9,98 | 00:00:00 | | 2002-01-16 | 9,90 | 284.600 | 10,05 | 9,85 | 9,95 | 00:00:00 | | 2002-01-17 | 9,98 | 207.700 | 10,08 | 9,81 | 9,90 | 00:00:00 | | 2002-01-18 | 10,14 | 693.000 | 10,22 | 9,92 | 9,92 | 00:00:00 | | 2002-01-22 | 10,00 | 643.100 | 10,24 | 9,95 | 10,20 | 00:00:00 | | 2002-01-23 | 9,90 | 609.000 | 10,00 | 9,89 | 9,95 | 00:00:00 | | 2002-01-24 | 10,05 | 1.128.700 | 10,22 | 9,89 | 9,92 | 00:00:00 | | 2002-01-25 | 9,90 | 870.100 | 10,03 | 9,86 | 9,95 | 00:00:00 | | 2002-01-28 | 10,50 | 625.000 | 10,52 | 9,86 | 9,90 | 00:00:00 | | 2002-01-29 | 10,30 | 376.100 | 10,75 | 10,20 | 10,45 | 00:00:00 | | 2002-01-30 | 10,52 | 186.700 | 10,62 | 10,20 | 10,25 | 00:00:00 | | 2002-01-31 | 10,72 | 136.800 | 10,77 | 10,52 | 10,60 | 00:00:00 | | 2002-02-01 | 10,84 | 1.934 | 10,88 | 10,55 | 10,70 | 00:00:00 | | 2002-02-04 | 11,02 | 511.900 | 11,15 | 10,48 | 10,55 | 00:00:00 | | 2002-02-05 | 10,84 | 379.800 | 11,00 | 10,65 | 11,00 | 00:00:00 | | 2002-02-06 | 10,99 | 424.600 | 11,00 | 10,55 | 10,68 | 00:00:00 | | 2002-02-07 | 11,01 | 503.200 | 11,26 | 10,80 | 11,00 | 00:00:00 | | 2002-02-08 | 11,02 | 157.800 | 11,05 | 10,80 | 10,85 | 00:00:00 | | 2002-02-11 | 11,13 | 722.600 | 11,23 | 10,65 | 10,65 | 00:00:00 | | 2002-02-12 | 11,48 | 290.400 | 11,65 | 11,10 | 11,13 | 00:00:00 | | 2002-02-13 | 12,05 | 1.370.500 | 12,20 | 11,41 | 11,45 | 00:00:00 | | 2002-02-14 | 11,92 | 243.800 | 12,09 | 11,74 | 12,05 | 00:00:00 | | 2002-02-15 | 11,91 | 184.200 | 11,99 | 11,55 | 11,92 | 00:00:00 | | 2002-02-19 | 11,91 | 363.100 | 12,22 | 11,87 | 11,90 | 00:00:00 | | 2002-02-20 | 12,03 | 166.200 | 12,09 | 11,81 | 11,89 | 00:00:00 | | 2002-02-21 | 11,67 | 557.300 | 12,20 | 11,65 | 11,90 | 00:00:00 | | 2002-02-22 | 11,83 | 134.900 | 12,00 | 11,28 | 11,65 | 00:00:00 | | 2002-02-25 | 11,99 | 183.800 | 12,05 | 11,78 | 11,78 | 00:00:00 | | 2002-02-26 | 12,04 | 884.500 | 12,08 | 11,66 | 11,95 | 00:00:00 | | 2002-02-27 | 12,74 | 1.476.300 | 12,98 | 12,35 | 12,50 | 00:00:00 | | 2002-02-28 | 12,60 | 624.700 | 13,00 | 12,60 | 12,70 | 00:00:00 | | 2002-03-01 | 12,80 | 213.600 | 12,94 | 12,58 | 12,94 | 00:00:00 | | 2002-03-04 | 12,38 | 261.500 | 12,90 | 12,20 | 12,90 | 00:00:00 | | 2002-03-05 | 12,52 | 334.700 | 12,65 | 12,30 | 12,48 | 00:00:00 | | 2002-03-06 | 12,90 | 311.700 | 13,20 | 12,27 | 12,50 | 00:00:00 | | 2002-03-07 | 13,16 | 479.500 | 13,33 | 13,05 | 13,15 | 00:00:00 | | 2002-03-08 | 13,48 | 230.000 | 13,55 | 13,16 | 13,16 | 00:00:00 | | 2002-03-11 | 13,51 | 158.100 | 13,60 | 13,10 | 13,45 | 00:00:00 | | 2002-03-12 | 13,72 | 193.000 | 13,74 | 13,10 | 13,45 | 00:00:00 | | 2002-03-13 | 13,67 | 288.500 | 13,80 | 13,58 | 13,80 | 00:00:00 | | 2002-03-14 | 13,43 | 165.400 | 13,68 | 13,25 | 13,65 | 00:00:00 | | 2002-03-15 | 13,99 | 853.100 | 14,03 | 13,56 | 13,70 | 00:00:00 | | 2002-03-18 | 14,05 | 627.800 | 14,10 | 13,93 | 14,04 | 00:00:00 | | 2002-03-19 | 14,14 | 476.400 | 14,30 | 14,01 | 14,05 | 00:00:00 | | 2002-03-20 | 13,96 | 611.600 | 14,27 | 13,92 | 14,14 | 00:00:00 | | 2002-03-21 | 13,57 | 593.500 | 13,96 | 13,38 | 13,96 | 00:00:00 | | 2002-03-22 | 14,17 | 1.258.200 | 14,27 | 13,57 | 13,57 | 00:00:00 | | 2002-03-25 | 14,25 | 298.000 | 14,39 | 14,01 | 14,17 | 00:00:00 | | 2002-03-26 | 14,11 | 414.800 | 14,34 | 14,00 | 14,25 | 00:00:00 | | 2002-03-27 | 14,15 | 156.200 | 14,19 | 14,00 | 14,14 | 00:00:00 | | 2002-03-28 | 14,05 | 395.300 | 14,24 | 13,99 | 14,10 | 00:00:00 | | 2002-04-01 | 13,80 | 340.100 | 14,12 | 13,20 | 14,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
