Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.443,51 +1.817,37 (+3,00%)
Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 2,7500 | 2,8100 | 2,6800 | 2,7700 | 2,7700 | 291.000 |
| 25 jul 2024 | 2,6900 | 2,8400 | 2,6300 | 2,7200 | 2,7200 | 322.100 |
| 24 jul 2024 | 2,6600 | 2,7800 | 2,6300 | 2,6700 | 2,6700 | 434.900 |
| 23 jul 2024 | 2,6100 | 2,6900 | 2,5900 | 2,6700 | 2,6700 | 236.000 |
| 22 jul 2024 | 2,6200 | 2,6700 | 2,5400 | 2,6300 | 2,6300 | 223.200 |
| 19 jul 2024 | 2,7000 | 2,7200 | 2,5800 | 2,6100 | 2,6100 | 118.500 |
| 18 jul 2024 | 2,8300 | 2,9000 | 2,6500 | 2,6700 | 2,6700 | 237.100 |
| 17 jul 2024 | 2,8100 | 2,9000 | 2,7800 | 2,8500 | 2,8500 | 240.700 |
| 16 jul 2024 | 2,7400 | 2,8600 | 2,7100 | 2,8400 | 2,8400 | 619.500 |
| 15 jul 2024 | 2,7900 | 2,8400 | 2,7200 | 2,7400 | 2,7400 | 303.000 |
| 12 jul 2024 | 2,7700 | 2,8500 | 2,7300 | 2,7800 | 2,7800 | 217.000 |
| 11 jul 2024 | 2,5100 | 2,7300 | 2,5100 | 2,7300 | 2,7300 | 484.800 |
| 10 jul 2024 | 2,4900 | 2,5200 | 2,4600 | 2,4900 | 2,4900 | 191.000 |
| 09 jul 2024 | 2,5500 | 2,5500 | 2,4900 | 2,4900 | 2,4900 | 219.000 |
| 08 jul 2024 | 2,5000 | 2,6200 | 2,4900 | 2,5700 | 2,5700 | 323.000 |
| 05 jul 2024 | 2,5000 | 2,5500 | 2,4200 | 2,5000 | 2,5000 | 354.000 |
| 03 jul 2024 | 2,4200 | 2,5000 | 2,4100 | 2,5000 | 2,5000 | 189.400 |
| 02 jul 2024 | 2,7900 | 2,7900 | 2,2600 | 2,4000 | 2,4000 | 1.335.600 |
| 01 jul 2024 | 2,9600 | 3,0000 | 2,7700 | 2,7900 | 2,7900 | 786.500 |
| 28 jun 2024 | 3,1300 | 3,1500 | 2,8700 | 2,9600 | 2,9600 | 3.844.200 |
| 27 jun 2024 | 3,0800 | 3,1700 | 3,0000 | 3,1000 | 3,1000 | 400.500 |
| 26 jun 2024 | 3,0900 | 3,1800 | 3,0500 | 3,0700 | 3,0700 | 261.300 |
| 25 jun 2024 | 3,1400 | 3,1400 | 3,0400 | 3,1000 | 3,1000 | 222.700 |
| 24 jun 2024 | 3,0800 | 3,1900 | 3,0500 | 3,1500 | 3,1500 | 231.600 |
| 21 jun 2024 | 3,0300 | 3,1200 | 3,0000 | 3,1000 | 3,1000 | 320.400 |
| 20 jun 2024 | 3,0400 | 3,1100 | 3,0100 | 3,0300 | 3,0300 | 276.600 |
| 18 jun 2024 | 3,0400 | 3,1200 | 3,0200 | 3,0400 | 3,0400 | 188.200 |
| 17 jun 2024 | 3,0100 | 3,0600 | 3,0000 | 3,0400 | 3,0400 | 270.200 |
| 14 jun 2024 | 3,1000 | 3,1200 | 3,0200 | 3,0600 | 3,0600 | 236.200 |
| 13 jun 2024 | 3,0800 | 3,1200 | 3,0600 | 3,1000 | 3,1000 | 181.300 |
| 12 jun 2024 | 3,2000 | 3,2300 | 3,0900 | 3,1000 | 3,1000 | 298.700 |
| 11 jun 2024 | 3,2400 | 3,2400 | 3,1100 | 3,1400 | 3,1400 | 187.500 |
| 10 jun 2024 | 3,2400 | 3,3000 | 3,1700 | 3,2600 | 3,2600 | 199.100 |
| 07 jun 2024 | 3,2000 | 3,3200 | 3,1700 | 3,2700 | 3,2700 | 193.100 |
| 06 jun 2024 | 3,2100 | 3,3000 | 3,1300 | 3,3000 | 3,3000 | 214.500 |
| 05 jun 2024 | 3,2800 | 3,3400 | 3,1900 | 3,2300 | 3,2300 | 269.500 |
| 04 jun 2024 | 3,5100 | 3,5300 | 3,2600 | 3,2700 | 3,2700 | 274.800 |
| 03 jun 2024 | 3,5000 | 3,5500 | 3,3200 | 3,5400 | 3,5400 | 328.400 |
| 31 may 2024 | 3,4500 | 3,5700 | 3,4000 | 3,4700 | 3,4700 | 332.200 |
| 31 may 2024 | 0.05 Dividendo | |||||
| 30 may 2024 | 3,3200 | 3,5300 | 3,2800 | 3,4700 | 3,4200 | 474.100 |
| 29 may 2024 | 3,3100 | 3,3200 | 3,1600 | 3,2600 | 3,2130 | 320.800 |
| 28 may 2024 | 3,2300 | 3,3400 | 3,2200 | 3,2900 | 3,2426 | 266.400 |
| 24 may 2024 | 3,2400 | 3,2600 | 3,1400 | 3,2200 | 3,1736 | 270.900 |
| 23 may 2024 | 3,2000 | 3,2500 | 3,1500 | 3,2400 | 3,1933 | 172.500 |
| 22 may 2024 | 3,2600 | 3,2600 | 3,1300 | 3,1900 | 3,1440 | 187.000 |
| 21 may 2024 | 3,3200 | 3,3200 | 3,1600 | 3,2500 | 3,2032 | 278.900 |
| 20 may 2024 | 3,3000 | 3,3700 | 3,2600 | 3,3200 | 3,2722 | 156.800 |
| 17 may 2024 | 3,4300 | 3,4300 | 3,3000 | 3,3200 | 3,2722 | 179.100 |
| 16 may 2024 | 3,4400 | 3,4800 | 3,3600 | 3,4400 | 3,3904 | 195.400 |
| 15 may 2024 | 3,9600 | 3,9900 | 3,4000 | 3,4700 | 3,4200 | 535.100 |
| 14 may 2024 | 3,7100 | 4,1000 | 3,7000 | 3,9100 | 3,8537 | 636.700 |
| 13 may 2024 | 3,4200 | 3,8000 | 3,3900 | 3,6400 | 3,5876 | 471.700 |
| 10 may 2024 | 3,3800 | 3,4300 | 3,3300 | 3,4200 | 3,3707 | 170.600 |
| 09 may 2024 | 3,2600 | 3,3700 | 3,2600 | 3,3500 | 3,3017 | 138.200 |
| 08 may 2024 | 3,2700 | 3,2900 | 3,1800 | 3,2800 | 3,2327 | 190.700 |
| 07 may 2024 | 3,4000 | 3,4400 | 3,3000 | 3,3000 | 3,2524 | 172.400 |
| 06 may 2024 | 3,4300 | 3,4900 | 3,3800 | 3,3900 | 3,3412 | 227.900 |
| 03 may 2024 | 3,4000 | 3,4600 | 3,3800 | 3,4100 | 3,3609 | 160.300 |
| 02 may 2024 | 3,4400 | 3,4500 | 3,2800 | 3,3700 | 3,3214 | 249.200 |
| 01 may 2024 | 3,3000 | 3,5300 | 3,2000 | 3,4000 | 3,3510 | 434.500 |
| 30 abr 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5400 | 3,4890 | 365.300 |
| 29 abr 2024 | 3,5000 | 3,6600 | 3,4700 | 3,6500 | 3,5974 | 368.800 |
| 26 abr 2024 | 3,3300 | 3,4700 | 3,2900 | 3,4700 | 3,4200 | 322.200 |
| 25 abr 2024 | 3,2900 | 3,3400 | 3,2100 | 3,3300 | 3,2820 | 255.300 |
| 24 abr 2024 | 3,3300 | 3,3500 | 3,2500 | 3,3300 | 3,2820 | 159.200 |
| 23 abr 2024 | 3,2400 | 3,3700 | 3,2400 | 3,3300 | 3,2820 | 248.200 |
| 22 abr 2024 | 3,1400 | 3,2500 | 3,0000 | 3,2300 | 3,1835 | 424.000 |
| 19 abr 2024 | 3,0100 | 3,2000 | 3,0000 | 3,0900 | 3,0455 | 331.400 |
| 18 abr 2024 | 3,0600 | 3,1000 | 3,0000 | 3,0300 | 2,9863 | 312.700 |
| 17 abr 2024 | 3,1100 | 3,1300 | 3,0100 | 3,0300 | 2,9863 | 280.400 |
| 16 abr 2024 | 3,1400 | 3,1800 | 3,0900 | 3,1100 | 3,0652 | 221.600 |
| 15 abr 2024 | 3,2500 | 3,2700 | 3,1300 | 3,1900 | 3,1440 | 359.400 |
| 12 abr 2024 | 3,3000 | 3,3000 | 3,1600 | 3,1900 | 3,1440 | 414.700 |
| 11 abr 2024 | 3,4600 | 3,4600 | 3,2900 | 3,3200 | 3,2722 | 366.000 |
| 10 abr 2024 | 3,3900 | 3,3900 | 3,2900 | 3,3300 | 3,2820 | 417.600 |
| 09 abr 2024 | 3,5200 | 3,5300 | 3,3900 | 3,4700 | 3,4200 | 405.700 |
| 08 abr 2024 | 3,5000 | 3,6200 | 3,4000 | 3,4100 | 3,3609 | 312.600 |
| 05 abr 2024 | 3,4300 | 3,5700 | 3,4000 | 3,4700 | 3,4200 | 636.100 |
| 04 abr 2024 | 3,3700 | 3,5500 | 3,3600 | 3,4200 | 3,3707 | 453.500 |
| 03 abr 2024 | 3,3600 | 3,4000 | 3,2700 | 3,3300 | 3,2820 | 372.500 |
| 02 abr 2024 | 3,5500 | 3,5500 | 3,2700 | 3,4000 | 3,3510 | 692.400 |
| 01 abr 2024 | 3,5500 | 3,6900 | 3,5000 | 3,5900 | 3,5383 | 619.700 |
| 28 mar 2024 | 3,9900 | 4,0700 | 3,5200 | 3,5200 | 3,4693 | 1.611.800 |
| 27 mar 2024 | 3,7500 | 3,9600 | 3,7300 | 3,9600 | 3,9029 | 396.500 |
| 26 mar 2024 | 3,6500 | 3,7800 | 3,6000 | 3,7100 | 3,6565 | 417.900 |
| 25 mar 2024 | 3,6100 | 3,6800 | 3,5500 | 3,5700 | 3,5186 | 267.800 |
| 22 mar 2024 | 3,6700 | 3,6700 | 3,5800 | 3,6100 | 3,5580 | 236.000 |
| 21 mar 2024 | 3,7000 | 3,7000 | 3,6100 | 3,6900 | 3,6368 | 282.500 |
| 20 mar 2024 | 3,5500 | 3,7500 | 3,4600 | 3,7000 | 3,6467 | 550.400 |
| 19 mar 2024 | 3,6000 | 3,6000 | 3,4900 | 3,5300 | 3,4791 | 253.500 |
| 18 mar 2024 | 3,6100 | 3,6200 | 3,5200 | 3,6000 | 3,5481 | 287.000 |
| 15 mar 2024 | 3,5800 | 3,6700 | 3,4800 | 3,5700 | 3,5186 | 2.032.200 |
| 14 mar 2024 | 3,6400 | 3,9700 | 3,5500 | 3,5800 | 3,5284 | 521.500 |
| 13 mar 2024 | 3,6700 | 3,7200 | 3,5700 | 3,6000 | 3,5481 | 379.500 |
| 12 mar 2024 | 3,8300 | 3,8300 | 3,6500 | 3,6700 | 3,6171 | 519.400 |
| 11 mar 2024 | 3,9500 | 3,9500 | 3,8000 | 3,8200 | 3,7650 | 473.000 |
| 08 mar 2024 | 4,1500 | 4,1500 | 3,9400 | 3,9600 | 3,9029 | 410.400 |
| 07 mar 2024 | 4,0800 | 4,2100 | 4,0700 | 4,0800 | 4,0212 | 404.800 |
| 07 mar 2024 | 0.05 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.