|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 13,80 | 340.100 | 14,12 | 13,20 | 14,08 | 00:00:00 | | 2002-04-02 | 13,72 | 231.900 | 13,85 | 13,65 | 13,80 | 00:00:00 | | 2002-04-03 | 13,72 | 202.700 | 13,92 | 13,54 | 13,60 | 00:00:00 | | 2002-04-04 | 13,97 | 266.200 | 14,19 | 13,60 | 13,73 | 00:00:00 | | 2002-04-05 | 14,48 | 218.200 | 14,48 | 13,97 | 13,97 | 00:00:00 | | 2002-04-08 | 15,09 | 1.204.000 | 15,48 | 14,77 | 15,48 | 00:00:00 | | 2002-04-09 | 15,20 | 705.600 | 15,28 | 14,96 | 15,00 | 00:00:00 | | 2002-04-10 | 15,90 | 992.800 | 15,91 | 15,32 | 15,40 | 00:00:00 | | 2002-04-11 | 15,61 | 398.900 | 15,99 | 15,50 | 15,90 | 00:00:00 | | 2002-04-12 | 15,92 | 287.600 | 15,95 | 15,55 | 15,65 | 00:00:00 | | 2002-04-15 | 15,85 | 238.100 | 16,01 | 15,84 | 15,98 | 00:00:00 | | 2002-04-16 | 15,96 | 261.500 | 16,09 | 15,86 | 15,87 | 00:00:00 | | 2002-04-17 | 15,90 | 311.800 | 16,00 | 15,68 | 15,96 | 00:00:00 | | 2002-04-18 | 15,51 | 430.200 | 16,00 | 15,40 | 16,00 | 00:00:00 | | 2002-04-19 | 15,62 | 268.100 | 15,70 | 15,50 | 15,65 | 00:00:00 | | 2002-04-22 | 15,40 | 318.700 | 15,69 | 15,40 | 15,68 | 00:00:00 | | 2002-04-23 | 15,16 | 385.500 | 15,65 | 15,15 | 15,65 | 00:00:00 | | 2002-04-24 | 15,05 | 311.400 | 15,49 | 14,92 | 15,41 | 00:00:00 | | 2002-04-25 | 14,92 | 354.900 | 15,00 | 14,51 | 14,55 | 00:00:00 | | 2002-04-26 | 15,35 | 542.600 | 15,43 | 14,92 | 14,98 | 00:00:00 | | 2002-04-29 | 15,21 | 246.700 | 15,39 | 15,02 | 15,39 | 00:00:00 | | 2002-04-30 | 15,46 | 302.700 | 15,54 | 15,10 | 15,20 | 00:00:00 | | 2002-05-01 | 15,66 | 613.600 | 15,90 | 15,18 | 15,60 | 00:00:00 | | 2002-05-02 | 15,59 | 193.100 | 15,90 | 15,40 | 15,70 | 00:00:00 | | 2002-05-03 | 15,45 | 1.106.100 | 15,59 | 15,20 | 15,59 | 00:00:00 | | 2002-05-06 | 14,89 | 366.900 | 15,45 | 14,89 | 15,45 | 00:00:00 | | 2002-05-07 | 15,39 | 301.500 | 15,42 | 14,91 | 14,99 | 00:00:00 | | 2002-05-08 | 15,15 | 364.500 | 15,65 | 15,12 | 15,40 | 00:00:00 | | 2002-05-09 | 15,20 | 669.300 | 15,38 | 13,80 | 15,10 | 00:00:00 | | 2002-05-10 | 14,89 | 170.200 | 15,21 | 14,86 | 15,21 | 00:00:00 | | 2002-05-13 | 14,88 | 374.200 | 15,05 | 14,53 | 14,80 | 00:00:00 | | 2002-05-14 | 15,33 | 262.300 | 15,54 | 14,78 | 14,78 | 00:00:00 | | 2002-05-15 | 15,82 | 261.500 | 15,99 | 15,25 | 15,25 | 00:00:00 | | 2002-05-16 | 16,18 | 531.100 | 16,23 | 15,79 | 15,80 | 00:00:00 | | 2002-05-17 | 16,40 | 286.400 | 16,40 | 16,01 | 16,10 | 00:00:00 | | 2002-05-20 | 16,90 | 1.021.800 | 17,25 | 16,67 | 17,00 | 00:00:00 | | 2002-05-21 | 17,33 | 1.693.300 | 17,50 | 17,05 | 17,40 | 00:00:00 | | 2002-05-22 | 17,99 | 1.645.900 | 18,00 | 17,40 | 17,47 | 00:00:00 | | 2002-05-23 | 18,00 | 1.383.300 | 18,60 | 17,91 | 18,00 | 00:00:00 | | 2002-05-24 | 17,93 | 676.200 | 18,00 | 17,66 | 17,96 | 00:00:00 | | 2002-05-28 | 17,93 | 484.400 | 18,07 | 17,61 | 17,90 | 00:00:00 | | 2002-05-29 | 18,00 | 357.400 | 18,09 | 17,72 | 17,80 | 00:00:00 | | 2002-05-30 | 18,10 | 759.900 | 18,10 | 17,75 | 18,00 | 00:00:00 | | 2002-05-31 | 17,90 | 821.900 | 18,49 | 17,88 | 18,00 | 00:00:00 | | 2002-06-03 | 17,77 | 954.500 | 18,00 | 17,77 | 17,93 | 00:00:00 | | 2002-06-04 | 17,70 | 876.900 | 17,83 | 17,51 | 17,83 | 00:00:00 | | 2002-06-05 | 17,99 | 628.300 | 18,05 | 17,72 | 17,85 | 00:00:00 | | 2002-06-06 | 17,83 | 1.267.200 | 18,09 | 17,69 | 18,09 | 00:00:00 | | 2002-06-07 | 17,90 | 1.422.700 | 18,00 | 17,75 | 17,83 | 00:00:00 | | 2002-06-10 | 17,89 | 551.000 | 18,15 | 17,82 | 18,00 | 00:00:00 | | 2002-06-11 | 17,93 | 389.100 | 18,19 | 17,90 | 17,92 | 00:00:00 | | 2002-06-12 | 18,00 | 932.300 | 18,07 | 17,87 | 17,91 | 00:00:00 | | 2002-06-13 | 17,47 | 921.900 | 18,08 | 17,30 | 18,00 | 00:00:00 | | 2002-06-14 | 17,41 | 281.600 | 17,50 | 16,78 | 17,35 | 00:00:00 | | 2002-06-17 | 17,86 | 976.900 | 17,98 | 17,41 | 17,50 | 00:00:00 | | 2002-06-18 | 18,90 | 2.088.100 | 19,00 | 18,30 | 18,48 | 00:00:00 | | 2002-06-19 | 18,95 | 1.277.300 | 19,18 | 18,60 | 18,70 | 00:00:00 | | 2002-06-20 | 18,90 | 1.026.500 | 19,10 | 18,70 | 18,90 | 00:00:00 | | 2002-06-21 | 18,92 | 1.312.700 | 19,02 | 18,63 | 18,70 | 00:00:00 | | 2002-06-24 | 18,13 | 892.100 | 18,99 | 18,10 | 18,87 | 00:00:00 | | 2002-06-25 | 18,53 | 1.378.000 | 18,89 | 18,23 | 18,30 | 00:00:00 | | 2002-06-26 | 18,62 | 1.199.600 | 18,93 | 18,20 | 18,53 | 00:00:00 | | 2002-06-27 | 19,40 | 1.162.000 | 19,40 | 18,40 | 18,64 | 00:00:00 | | 2002-06-28 | 19,68 | 1.100.600 | 19,90 | 19,35 | 19,90 | 00:00:00 | | 2002-07-01 | 19,02 | 1.438.600 | 19,84 | 18,88 | 19,68 | 00:00:00 | | 2002-07-02 | 18,11 | 1.085.400 | 18,79 | 17,79 | 18,75 | 00:00:00 | | 2002-07-03 | 17,64 | 1.565.000 | 18,29 | 17,30 | 18,00 | 00:00:00 | | 2002-07-05 | 18,44 | 457.500 | 18,74 | 17,87 | 17,90 | 00:00:00 | | 2002-07-08 | 18,00 | 797.200 | 18,55 | 17,90 | 18,40 | 00:00:00 | | 2002-07-09 | 18,65 | 1.034.700 | 19,05 | 18,02 | 18,02 | 00:00:00 | | 2002-07-10 | 18,10 | 880.800 | 18,66 | 18,09 | 18,66 | 00:00:00 | | 2002-07-11 | 18,14 | 944.700 | 18,40 | 17,23 | 18,32 | 00:00:00 | | 2002-07-12 | 18,00 | 948.200 | 18,64 | 17,80 | 18,20 | 00:00:00 | | 2002-07-15 | 17,72 | 832.200 | 18,11 | 16,45 | 18,10 | 00:00:00 | | 2002-07-16 | 17,07 | 597.200 | 18,05 | 16,60 | 18,05 | 00:00:00 | | 2002-07-17 | 15,85 | 887.900 | 17,60 | 15,70 | 17,15 | 00:00:00 | | 2002-07-18 | 15,80 | 559.600 | 16,40 | 15,62 | 15,98 | 00:00:00 | | 2002-07-19 | 15,67 | 618.000 | 16,05 | 15,41 | 15,89 | 00:00:00 | | 2002-07-22 | 14,46 | 1.009.300 | 15,58 | 14,13 | 15,50 | 00:00:00 | | 2002-07-23 | 14,41 | 817.900 | 15,00 | 14,15 | 14,15 | 00:00:00 | | 2002-07-24 | 15,50 | 1.497.900 | 15,63 | 13,75 | 14,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
