|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 15,50 | 1.497.900 | 15,63 | 13,75 | 14,02 | 00:00:00 | | 2002-07-25 | 16,06 | 934.300 | 16,08 | 14,92 | 15,51 | 00:00:00 | | 2002-07-26 | 16,43 | 539.500 | 16,68 | 15,51 | 16,01 | 00:00:00 | | 2002-07-29 | 17,23 | 1.038.400 | 17,28 | 16,35 | 16,43 | 00:00:00 | | 2002-07-30 | 17,04 | 860.300 | 17,35 | 16,55 | 17,15 | 00:00:00 | | 2002-07-31 | 16,60 | 764.700 | 17,05 | 16,42 | 17,00 | 00:00:00 | | 2002-08-01 | 16,30 | 567.500 | 16,80 | 16,24 | 16,50 | 00:00:00 | | 2002-08-02 | 15,42 | 669.600 | 16,38 | 15,30 | 16,30 | 00:00:00 | | 2002-08-05 | 15,50 | 418.100 | 15,84 | 15,31 | 15,42 | 00:00:00 | | 2002-08-06 | 16,05 | 694.400 | 16,49 | 15,40 | 15,50 | 00:00:00 | | 2002-08-07 | 16,25 | 1.275.800 | 16,45 | 16,11 | 16,45 | 00:00:00 | | 2002-08-08 | 16,09 | 992.200 | 16,58 | 15,78 | 16,50 | 00:00:00 | | 2002-08-09 | 16,22 | 771.700 | 16,50 | 16,09 | 16,25 | 00:00:00 | | 2002-08-12 | 16,23 | 709.900 | 16,45 | 15,90 | 16,21 | 00:00:00 | | 2002-08-13 | 16,25 | 715.500 | 17,23 | 16,22 | 16,44 | 00:00:00 | | 2002-08-14 | 17,17 | 622.400 | 17,32 | 16,39 | 16,50 | 00:00:00 | | 2002-08-15 | 17,78 | 736.600 | 17,99 | 17,50 | 17,58 | 00:00:00 | | 2002-08-16 | 17,23 | 972.400 | 17,62 | 17,07 | 17,62 | 00:00:00 | | 2002-08-19 | 17,53 | 1.380.800 | 18,04 | 17,20 | 17,35 | 00:00:00 | | 2002-08-20 | 17,50 | 1.042.300 | 17,85 | 17,33 | 17,73 | 00:00:00 | | 2002-08-21 | 17,25 | 1.480.000 | 18,21 | 16,75 | 18,15 | 00:00:00 | | 2002-08-22 | 17,14 | 896.400 | 17,54 | 16,81 | 17,35 | 00:00:00 | | 2002-08-23 | 17,04 | 548.300 | 17,29 | 16,85 | 16,95 | 00:00:00 | | 2002-08-26 | 17,14 | 573.300 | 17,23 | 16,59 | 17,15 | 00:00:00 | | 2002-08-27 | 16,92 | 708.000 | 17,14 | 16,75 | 17,02 | 00:00:00 | | 2002-08-28 | 16,50 | 518.100 | 16,88 | 16,02 | 16,80 | 00:00:00 | | 2002-08-29 | 16,55 | 422.500 | 16,80 | 16,13 | 16,25 | 00:00:00 | | 2002-08-30 | 16,85 | 391.100 | 16,95 | 16,32 | 16,32 | 00:00:00 | | 2002-09-03 | 16,94 | 937.500 | 17,25 | 16,50 | 16,80 | 00:00:00 | | 2002-09-04 | 16,98 | 1.332.000 | 17,10 | 16,70 | 16,86 | 00:00:00 | | 2002-09-05 | 17,08 | 904.900 | 17,30 | 16,85 | 17,10 | 00:00:00 | | 2002-09-06 | 17,32 | 661.000 | 17,40 | 17,13 | 17,30 | 00:00:00 | | 2002-09-09 | 17,84 | 695.700 | 17,98 | 17,20 | 17,30 | 00:00:00 | | 2002-09-10 | 18,50 | 1.275.700 | 18,50 | 17,77 | 17,95 | 00:00:00 | | 2002-09-11 | 18,85 | 1.341.500 | 19,18 | 18,50 | 18,60 | 00:00:00 | | 2002-09-12 | 18,63 | 751.100 | 18,82 | 18,46 | 18,76 | 00:00:00 | | 2002-09-13 | 18,75 | 582.800 | 18,85 | 18,53 | 18,55 | 00:00:00 | | 2002-09-16 | 18,73 | 513.900 | 18,83 | 18,44 | 18,75 | 00:00:00 | | 2002-09-17 | 18,52 | 368.600 | 18,93 | 18,44 | 18,75 | 00:00:00 | | 2002-09-18 | 18,42 | 618.100 | 18,66 | 17,92 | 18,37 | 00:00:00 | | 2002-09-19 | 17,91 | 544.300 | 18,31 | 17,79 | 18,23 | 00:00:00 | | 2002-09-20 | 18,06 | 677.500 | 18,06 | 17,68 | 17,72 | 00:00:00 | | 2002-09-23 | 16,90 | 1.221.600 | 18,10 | 16,78 | 18,10 | 00:00:00 | | 2002-09-24 | 16,73 | 863.100 | 16,98 | 16,51 | 16,70 | 00:00:00 | | 2002-09-25 | 16,96 | 1.438.000 | 17,10 | 16,78 | 16,98 | 00:00:00 | | 2002-09-26 | 17,50 | 1.548.700 | 17,64 | 16,99 | 17,00 | 00:00:00 | | 2002-09-27 | 16,98 | 1.364.500 | 17,70 | 16,87 | 17,50 | 00:00:00 | | 2002-09-30 | 15,83 | 2.513.000 | 16,81 | 15,50 | 16,80 | 00:00:00 | | 2002-10-01 | 15,05 | 2.144.900 | 15,81 | 14,45 | 15,80 | 00:00:00 | | 2002-10-02 | 14,61 | 1.251.500 | 15,35 | 14,60 | 15,06 | 00:00:00 | | 2002-10-03 | 13,92 | 1.683.200 | 14,75 | 13,75 | 14,72 | 00:00:00 | | 2002-10-04 | 13,62 | 885.200 | 14,14 | 12,92 | 14,10 | 00:00:00 | | 2002-10-07 | 12,45 | 1.892.500 | 13,85 | 11,83 | 13,30 | 00:00:00 | | 2002-10-08 | 13,56 | 1.506.700 | 13,68 | 12,45 | 12,45 | 00:00:00 | | 2002-10-09 | 12,54 | 1.029.100 | 13,56 | 12,35 | 13,56 | 00:00:00 | | 2002-10-10 | 13,54 | 1.077.400 | 13,75 | 12,36 | 12,54 | 00:00:00 | | 2002-10-11 | 14,89 | 1.431.100 | 15,00 | 13,50 | 13,64 | 00:00:00 | | 2002-10-14 | 14,82 | 779.400 | 15,29 | 14,65 | 14,89 | 00:00:00 | | 2002-10-15 | 15,92 | 971.900 | 16,30 | 15,77 | 15,80 | 00:00:00 | | 2002-10-16 | 15,55 | 905.900 | 15,92 | 15,30 | 15,92 | 00:00:00 | | 2002-10-17 | 16,19 | 640.500 | 16,23 | 15,85 | 16,17 | 00:00:00 | | 2002-10-18 | 15,62 | 907.500 | 16,19 | 15,55 | 16,19 | 00:00:00 | | 2002-10-21 | 15,70 | 923.800 | 15,73 | 15,05 | 15,62 | 00:00:00 | | 2002-10-22 | 15,55 | 825.500 | 15,74 | 15,35 | 15,67 | 00:00:00 | | 2002-10-23 | 15,82 | 806.600 | 15,98 | 15,49 | 15,55 | 00:00:00 | | 2002-10-24 | 16,42 | 1.132.700 | 16,98 | 16,26 | 16,45 | 00:00:00 | | 2002-10-25 | 17,16 | 873.900 | 17,26 | 16,30 | 16,38 | 00:00:00 | | 2002-10-28 | 16,63 | 1.058.700 | 17,67 | 16,46 | 17,48 | 00:00:00 | | 2002-10-29 | 16,59 | 856.900 | 16,68 | 15,74 | 16,14 | 00:00:00 | | 2002-10-30 | 16,58 | 1.036.500 | 17,06 | 16,23 | 16,69 | 00:00:00 | | 2002-10-31 | 16,60 | 425.100 | 17,00 | 16,50 | 16,70 | 00:00:00 | | 2002-11-01 | 17,00 | 484.600 | 17,08 | 16,35 | 16,40 | 00:00:00 | | 2002-11-04 | 16,09 | 1.126.700 | 17,24 | 15,97 | 17,05 | 00:00:00 | | 2002-11-05 | 15,22 | 1.949.500 | 16,00 | 15,12 | 15,97 | 00:00:00 | | 2002-11-06 | 14,28 | 2.684.400 | 15,30 | 13,99 | 15,30 | 00:00:00 | | 2002-11-07 | 13,91 | 2.232.100 | 14,90 | 13,40 | 14,90 | 00:00:00 | | 2002-11-08 | 13,45 | 1.010.700 | 14,15 | 13,40 | 13,92 | 00:00:00 | | 2002-11-11 | 12,92 | 707.900 | 13,57 | 12,92 | 13,30 | 00:00:00 | | 2002-11-12 | 13,55 | 876.600 | 13,82 | 13,09 | 13,15 | 00:00:00 | | 2002-11-13 | 13,70 | 717.900 | 14,23 | 13,12 | 13,55 | 00:00:00 | | 2002-11-14 | 14,22 | 596.000 | 14,39 | 14,00 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
