Mercados españoles cerrados

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,3650+0,1350 (+4,18%)
A partir del 01:49PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20243,24003,37003,24003,36503,3650123.643
22 abr 20243,14003,25003,00003,23003,2300424.000
19 abr 20243,01003,20003,00003,09003,0900331.400
18 abr 20243,06003,10003,00003,03003,0300312.700
17 abr 20243,11003,13003,01003,03003,0300280.400
16 abr 20243,14003,18003,09003,11003,1100221.600
15 abr 20243,25003,27003,13003,19003,1900359.400
12 abr 20243,30003,30003,16003,19003,1900414.700
11 abr 20243,46003,46003,29003,32003,3200366.000
10 abr 20243,39003,39003,29003,33003,3300417.600
09 abr 20243,52003,53003,39003,47003,4700405.700
08 abr 20243,50003,62003,40003,41003,4100312.600
05 abr 20243,43003,57003,40003,47003,4700636.100
04 abr 20243,37003,55003,36003,42003,4200453.500
03 abr 20243,36003,40003,27003,33003,3300372.500
02 abr 20243,55003,55003,27003,40003,4000692.400
01 abr 20243,55003,69003,50003,59003,5900619.700
28 mar 20243,99004,07003,52003,52003,52001.611.800
27 mar 20243,75003,96003,73003,96003,9600396.500
26 mar 20243,65003,78003,60003,71003,7100417.900
25 mar 20243,61003,68003,55003,57003,5700267.800
22 mar 20243,67003,67003,58003,61003,6100236.000
21 mar 20243,70003,70003,61003,69003,6900282.500
20 mar 20243,55003,75003,46003,70003,7000550.400
19 mar 20243,60003,60003,49003,53003,5300253.500
18 mar 20243,61003,62003,52003,60003,6000287.000
15 mar 20243,58003,67003,48003,57003,57002.032.200
14 mar 20243,64003,97003,55003,58003,5800521.500
13 mar 20243,67003,72003,57003,60003,6000379.500
12 mar 20243,83003,83003,65003,67003,6700519.400
11 mar 20243,95003,95003,80003,82003,8200473.000
08 mar 20244,15004,15003,94003,96003,9600410.400
07 mar 20244,08004,21004,07004,08004,0800404.800
07 mar 20240.05 Dividendo
06 mar 20244,28004,35004,01004,07004,0200633.700
05 mar 20244,50004,50004,24004,24004,1879335.300
04 mar 20244,73004,73004,43004,43004,3756592.300
01 mar 20244,83004,85004,63004,70004,6423460.800
29 feb 20244,84004,94004,74004,80004,7410270.400
28 feb 20245,00005,01004,75004,78004,7213644.300
27 feb 20245,44005,50005,24005,28005,2151401.500
26 feb 20245,23005,37005,18005,34005,2744204.000
23 feb 20245,33005,35005,18005,25005,1855184.200
22 feb 20245,20005,42005,13005,34005,2744205.900
21 feb 20245,36005,36005,20005,23005,1657164.600
20 feb 20245,37005,43005,26005,36005,2942251.000
16 feb 20245,50005,61005,43005,46005,3929215.800
15 feb 20245,37005,63005,37005,57005,5016273.900
14 feb 20245,18005,38005,15005,36005,2942166.500
13 feb 20245,33005,36005,13005,17005,1065385.000
12 feb 20245,26005,62005,26005,52005,4522455.400
09 feb 20245,10005,28004,98005,24005,1756261.900
08 feb 20245,16005,27005,03005,06004,9978291.000
07 feb 20245,10005,19004,98005,14005,0769239.200
06 feb 20244,87005,06004,79005,06004,9978203.200
05 feb 20245,03005,04004,80004,86004,8003350.300
02 feb 20245,23005,23005,03005,08005,0176319.500
01 feb 20245,10005,26005,07005,21005,1460276.600
31 ene 20245,24005,24005,02005,03004,9682337.300
30 ene 20245,34005,34005,18005,22005,1559209.300
29 ene 20245,28005,37005,17005,34005,2744220.000
26 ene 20245,15005,32005,15005,24005,1756189.800
25 ene 20245,22005,28005,03005,14005,0769307.900
24 ene 20245,19005,19005,01005,13005,0670314.700
23 ene 20245,08005,22005,01005,10005,0373356.300
22 ene 20244,80005,00004,75004,99004,9287526.700
19 ene 20244,65004,78004,49004,75004,6916468.200
18 ene 20244,77004,82004,51004,61004,5534462.600
17 ene 20244,67004,83004,25004,79004,73121.068.400
16 ene 20245,53005,53005,19005,20005,1361556.300
12 ene 20245,76005,87005,50005,53005,4621397.400
11 ene 20245,71005,77005,60005,69005,6201176.500
10 ene 20245,75005,84005,70005,74005,6695213.600
09 ene 20245,81005,81005,66005,74005,6695262.000
08 ene 20245,83005,96005,77005,84005,7683337.800
05 ene 20245,74005,96005,66005,76005,6892420.400
04 ene 20245,92006,01005,74005,75005,6794217.600
03 ene 20246,05006,18005,66005,91005,8374538.400
02 ene 20246,34006,55006,07006,07005,9954358.200
29 dic 20236,54006,54006,30006,34006,2621340.600
28 dic 20236,32006,54006,32006,52006,4399244.000
27 dic 20236,65006,65006,26006,33006,2522290.500
26 dic 20236,55006,73006,53006,58006,4992273.400
22 dic 20236,54006,65006,40006,51006,4300175.700
21 dic 20236,49006,60006,38006,59006,5090277.800
20 dic 20236,45006,62006,36006,36006,2819215.800
19 dic 20236,34006,57006,33006,52006,4399274.800
18 dic 20236,69006,70006,34006,35006,2720227.300
15 dic 20236,65006,90006,60006,68006,5979714.200
14 dic 20236,39006,58006,30006,56006,4794545.700
13 dic 20235,92006,35005,83006,26006,1831777.400
12 dic 20236,06006,06005,82005,98005,9065410.400
11 dic 20236,14006,24006,04006,09006,0152223.800
08 dic 20236,19006,24006,07006,14006,0646193.500
07 dic 20236,21006,25006,12006,22006,1436182.000
06 dic 20236,25006,41006,17006,23006,1535307.000
05 dic 20236,32006,33006,17006,22006,1436220.600
04 dic 20236,16006,43006,16006,33006,2522256.200
01 dic 20235,89006,22005,81006,22006,1436331.300
30 nov 20236,02006,04005,79005,93005,8571329.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...