Mercados españoles cerrados

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,7800+0,0500 (+1,83%)
Al cierre: 04:00PM EDT
2,7600 -0,02 (-0,72%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 20242,77002,85002,73002,78002,7800216.000
11 jul 20242,51002,73002,51002,73002,7300484.800
10 jul 20242,49002,52002,46002,49002,4900191.000
09 jul 20242,55002,55002,49002,49002,4900219.000
08 jul 20242,50002,62002,49002,57002,5700323.000
05 jul 20242,50002,55002,42002,50002,5000354.000
03 jul 20242,42002,50002,41002,50002,5000189.400
02 jul 20242,79002,79002,26002,40002,40001.335.600
01 jul 20242,96003,00002,77002,79002,7900786.500
28 jun 20243,13003,15002,87002,96002,96003.844.200
27 jun 20243,08003,17003,00003,10003,1000400.500
26 jun 20243,09003,18003,05003,07003,0700261.300
25 jun 20243,14003,14003,04003,10003,1000222.700
24 jun 20243,08003,19003,05003,15003,1500231.600
21 jun 20243,03003,12003,00003,10003,1000320.400
20 jun 20243,04003,11003,01003,03003,0300276.600
18 jun 20243,04003,12003,02003,04003,0400188.200
17 jun 20243,01003,06003,00003,04003,0400270.200
14 jun 20243,10003,12003,02003,06003,0600236.200
13 jun 20243,08003,12003,06003,10003,1000181.300
12 jun 20243,20003,23003,09003,10003,1000298.700
11 jun 20243,24003,24003,11003,14003,1400187.500
10 jun 20243,24003,30003,17003,26003,2600199.100
07 jun 20243,20003,32003,17003,27003,2700193.100
06 jun 20243,21003,30003,13003,30003,3000214.500
05 jun 20243,28003,34003,19003,23003,2300269.500
04 jun 20243,51003,53003,26003,27003,2700274.800
03 jun 20243,50003,55003,32003,54003,5400328.400
31 may 20243,45003,57003,40003,47003,4700332.200
31 may 20240.05 Dividendo
30 may 20243,32003,53003,28003,47003,4200474.100
29 may 20243,31003,32003,16003,26003,2130320.800
28 may 20243,23003,34003,22003,29003,2426266.400
24 may 20243,24003,26003,14003,22003,1736270.900
23 may 20243,20003,25003,15003,24003,1933172.500
22 may 20243,26003,26003,13003,19003,1440187.000
21 may 20243,32003,32003,16003,25003,2032278.900
20 may 20243,30003,37003,26003,32003,2722156.800
17 may 20243,43003,43003,30003,32003,2722179.100
16 may 20243,44003,48003,36003,44003,3904195.400
15 may 20243,96003,99003,40003,47003,4200535.100
14 may 20243,71004,10003,70003,91003,8537636.700
13 may 20243,42003,80003,39003,64003,5876471.700
10 may 20243,38003,43003,33003,42003,3707170.600
09 may 20243,26003,37003,26003,35003,3017138.200
08 may 20243,27003,29003,18003,28003,2327190.700
07 may 20243,40003,44003,30003,30003,2524172.400
06 may 20243,43003,49003,38003,39003,3412227.900
03 may 20243,40003,46003,38003,41003,3609160.300
02 may 20243,44003,45003,28003,37003,3214249.200
01 may 20243,30003,53003,20003,40003,3510434.500
30 abr 20243,60003,60003,51003,54003,4890365.300
29 abr 20243,50003,66003,47003,65003,5974368.800
26 abr 20243,33003,47003,29003,47003,4200322.200
25 abr 20243,29003,34003,21003,33003,2820255.300
24 abr 20243,33003,35003,25003,33003,2820159.200
23 abr 20243,24003,37003,24003,33003,2820248.200
22 abr 20243,14003,25003,00003,23003,1835424.000
19 abr 20243,01003,20003,00003,09003,0455331.400
18 abr 20243,06003,10003,00003,03002,9863312.700
17 abr 20243,11003,13003,01003,03002,9863280.400
16 abr 20243,14003,18003,09003,11003,0652221.600
15 abr 20243,25003,27003,13003,19003,1440359.400
12 abr 20243,30003,30003,16003,19003,1440414.700
11 abr 20243,46003,46003,29003,32003,2722366.000
10 abr 20243,39003,39003,29003,33003,2820417.600
09 abr 20243,52003,53003,39003,47003,4200405.700
08 abr 20243,50003,62003,40003,41003,3609312.600
05 abr 20243,43003,57003,40003,47003,4200636.100
04 abr 20243,37003,55003,36003,42003,3707453.500
03 abr 20243,36003,40003,27003,33003,2820372.500
02 abr 20243,55003,55003,27003,40003,3510692.400
01 abr 20243,55003,69003,50003,59003,5383619.700
28 mar 20243,99004,07003,52003,52003,46931.611.800
27 mar 20243,75003,96003,73003,96003,9029396.500
26 mar 20243,65003,78003,60003,71003,6565417.900
25 mar 20243,61003,68003,55003,57003,5186267.800
22 mar 20243,67003,67003,58003,61003,5580236.000
21 mar 20243,70003,70003,61003,69003,6368282.500
20 mar 20243,55003,75003,46003,70003,6467550.400
19 mar 20243,60003,60003,49003,53003,4791253.500
18 mar 20243,61003,62003,52003,60003,5481287.000
15 mar 20243,58003,67003,48003,57003,51862.032.200
14 mar 20243,64003,97003,55003,58003,5284521.500
13 mar 20243,67003,72003,57003,60003,5481379.500
12 mar 20243,83003,83003,65003,67003,6171519.400
11 mar 20243,95003,95003,80003,82003,7650473.000
08 mar 20244,15004,15003,94003,96003,9029410.400
07 mar 20244,08004,21004,07004,08004,0212404.800
07 mar 20240.05 Dividendo
06 mar 20244,28004,35004,01004,07003,9621633.700
05 mar 20244,50004,50004,24004,24004,1276335.300
04 mar 20244,73004,73004,43004,43004,3125592.300
01 mar 20244,83004,85004,63004,70004,5754460.800
29 feb 20244,84004,94004,74004,80004,6727270.400
28 feb 20245,00005,01004,75004,78004,6532644.300
27 feb 20245,44005,50005,24005,28005,1400401.500
26 feb 20245,23005,37005,18005,34005,1984204.000
23 feb 20245,33005,35005,18005,25005,1108184.200
22 feb 20245,20005,42005,13005,34005,1984205.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...