Mercados españoles abiertos en 17 mins
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1133 -0,0001 (-0,01%) Petróleo Brent
73,11 +0,36 (+0,49%) Bitcoin EUR
52.591,23 -153,68 (-0,29%)
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:
17 sept 2023 - 17 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 1,9400 | 2,0700 | 1,9400 | 2,0400 | 2,0400 | 245.000 |
| 13 sept 2024 | 1,9000 | 2,0000 | 1,8500 | 1,9300 | 1,9300 | 403.300 |
| 12 sept 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 93.400 |
| 11 sept 2024 | 1,9000 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 192.400 |
| 10 sept 2024 | 1,9500 | 1,9500 | 1,8300 | 1,9000 | 1,9000 | 134.800 |
| 09 sept 2024 | 2,1300 | 2,1300 | 1,9400 | 1,9400 | 1,9400 | 167.600 |
| 06 sept 2024 | 1,9900 | 2,1200 | 1,9600 | 2,1200 | 2,1200 | 314.800 |
| 05 sept 2024 | 1,9200 | 2,0500 | 1,8800 | 2,0100 | 2,0100 | 319.300 |
| 04 sept 2024 | 1,8600 | 2,0500 | 1,8300 | 1,9200 | 1,9200 | 396.300 |
| 03 sept 2024 | 1,8700 | 1,9200 | 1,8400 | 1,8800 | 1,8800 | 172.700 |
| 30 ago 2024 | 1,8500 | 1,9200 | 1,8000 | 1,8800 | 1,8800 | 232.100 |
| 29 ago 2024 | 1,8600 | 1,9000 | 1,8200 | 1,8500 | 1,8500 | 169.900 |
| 28 ago 2024 | 1,8900 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 136.600 |
| 27 ago 2024 | 1,9100 | 1,9200 | 1,8600 | 1,9100 | 1,9100 | 125.900 |
| 26 ago 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | 130.400 |
| 23 ago 2024 | 1,8600 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 279.900 |
| 22 ago 2024 | 1,8900 | 1,9200 | 1,8400 | 1,8600 | 1,8600 | 128.800 |
| 21 ago 2024 | 1,7600 | 1,9300 | 1,7500 | 1,9000 | 1,9000 | 289.900 |
| 20 ago 2024 | 1,7600 | 1,8000 | 1,6300 | 1,7300 | 1,7300 | 493.300 |
| 19 ago 2024 | 1,9600 | 1,9600 | 1,7500 | 1,7800 | 1,7800 | 463.100 |
| 16 ago 2024 | 1,8400 | 1,9600 | 1,8400 | 1,9200 | 1,9200 | 374.900 |
| 15 ago 2024 | 1,7600 | 1,8900 | 1,7400 | 1,8400 | 1,8400 | 379.500 |
| 14 ago 2024 | 1,6600 | 1,8000 | 1,6500 | 1,7300 | 1,7300 | 603.500 |
| 13 ago 2024 | 1,5000 | 1,6400 | 1,4800 | 1,6300 | 1,6300 | 291.100 |
| 12 ago 2024 | 1,5000 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 265.400 |
| 09 ago 2024 | 1,5200 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 325.200 |
| 08 ago 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5200 | 1,5200 | 291.200 |
| 07 ago 2024 | 1,6900 | 1,7300 | 1,4700 | 1,4900 | 1,4900 | 735.300 |
| 06 ago 2024 | 1,7500 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 402.300 |
| 05 ago 2024 | 1,7700 | 1,7700 | 1,6300 | 1,7300 | 1,7300 | 616.900 |
| 02 ago 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8200 | 1,8200 | 521.500 |
| 01 ago 2024 | 2,0500 | 2,0800 | 1,8000 | 1,8100 | 1,8100 | 857.400 |
| 31 jul 2024 | 2,3200 | 2,5200 | 1,8000 | 2,0500 | 2,0500 | 3.133.600 |
| 30 jul 2024 | 2,7800 | 2,8000 | 2,7100 | 2,7400 | 2,7400 | 353.800 |
| 29 jul 2024 | 2,8000 | 2,8300 | 2,7200 | 2,7500 | 2,7500 | 223.700 |
| 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 |
| *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.