Mercados españoles cerrados

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,63+0,29 (+2,35%)
Al cierre: 04:00PM EDT
12,63 0,00 (0,00%)
Después del cierre: 04:25PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 202212,4613,2212,4612,6312,63433.817
10 ago 202212,2712,4512,0412,3412,34543.200
09 ago 202212,9713,1711,8211,9311,93783.600
08 ago 202211,1313,2211,1313,2113,211.243.400
05 ago 202211,4011,5610,9511,0211,02722.700
04 ago 202212,0912,1811,5011,5111,51699.400
03 ago 202211,8912,3211,2712,1612,161.969.700
02 ago 202212,8213,2812,7012,8512,85884.100
01 ago 202212,8413,1912,6412,8912,89645.900
29 jul 202212,5212,8712,4212,8612,86317.500
28 jul 202212,4112,5412,0312,4712,47218.300
27 jul 202212,3112,4512,0112,3512,35293.300
26 jul 202212,3612,4811,8512,2012,20461.100
25 jul 202213,0013,2712,5112,6512,65611.100
22 jul 202212,7012,9112,4312,8912,89408.000
21 jul 202212,5412,6812,1412,6212,62190.900
20 jul 202212,1712,7212,0112,6812,68397.500
19 jul 202211,9712,3911,9712,1612,16426.400
18 jul 202212,1212,3411,7611,8411,84391.700
15 jul 202212,0612,2211,7012,0212,02578.000
14 jul 202211,6811,8511,4711,8211,82187.700
13 jul 202211,5312,0511,4711,9611,96267.600
12 jul 202211,6511,9511,5511,6911,69260.000
11 jul 202211,9012,1411,6211,7011,70308.900
08 jul 202211,5812,1111,4612,0212,02441.600
07 jul 202210,9811,6110,9811,5911,59370.500
06 jul 202211,4811,6210,8210,8810,88478.900
05 jul 202210,9911,4710,7511,4411,44519.400
01 jul 202211,1311,1710,6011,0111,01517.500
30 jun 202210,8511,2410,7111,2111,21488.000
29 jun 202211,3811,3810,9011,1211,12488.800
28 jun 202211,8512,1011,3211,3711,37351.300
27 jun 202212,1012,2511,7811,8211,82337.500
24 jun 202211,9012,2211,8612,0412,04752.400
23 jun 202211,4711,9311,4211,7711,77458.700
22 jun 202211,1111,6711,0511,3611,36859.000
21 jun 202212,0012,2111,2911,3411,341.217.100
17 jun 202211,3811,8711,2511,8111,812.549.700
16 jun 202211,3111,6011,1011,3311,33693.500
15 jun 202211,2512,1911,2511,6111,611.280.700
14 jun 202210,6511,2210,6111,0711,07710.800
13 jun 202210,9711,2410,3910,5710,571.052.000
10 jun 202211,5111,7211,1611,2711,27680.700
09 jun 202211,7611,8611,4111,7111,71807.600
08 jun 202212,0712,1511,7711,8211,82609.900
07 jun 202211,9112,2611,7512,1512,15464.500
06 jun 202212,4012,4511,8612,2312,23454.700
03 jun 202212,7512,9912,1012,2012,20504.400
02 jun 202212,5713,0712,2912,9912,99788.000
01 jun 202212,9412,9712,2712,5412,54662.700
31 may 202213,3913,4912,5912,7512,751.083.500
31 may 20220.25 Dividendo
27 may 202213,2513,7613,1413,3513,10948.600
26 may 202213,0113,6113,0013,1812,93928.700
25 may 202211,3813,0811,1612,7912,551.485.000
24 may 202211,9511,9511,4311,8111,59773.900
23 may 202212,1512,2011,6312,0811,85757.300
20 may 202212,1112,1911,4712,1311,901.004.400
19 may 202211,9212,3911,9012,0711,84684.900
18 may 202213,0113,0211,9512,1911,961.481.400
17 may 202213,5313,7013,0313,4913,24687.000
16 may 202213,5513,7413,1813,2212,97574.400
13 may 202213,4013,9413,3313,6013,35565.900
12 may 202212,7313,6912,7313,2513,00802.600
11 may 202213,3413,8912,9313,0212,781.085.400
10 may 202213,7213,9013,0713,3913,14835.600
09 may 202213,8514,0013,2713,5213,271.366.900
06 may 202214,4714,6914,0314,2313,96671.700
05 may 202214,8614,8914,0114,6814,411.273.000
04 may 202214,5015,2014,2615,0114,732.386.500
03 may 202215,1616,1314,8815,8815,581.104.300
02 may 202214,4715,1914,4215,1614,88699.900
29 abr 202214,9215,1414,4314,4714,201.002.900
28 abr 202215,1615,3414,6615,0714,79770.500
27 abr 202214,7915,1814,3714,8514,57749.300
26 abr 202215,1115,5014,6114,7014,42592.800
25 abr 202214,9715,2714,5515,2014,92604.300
22 abr 202215,8215,9514,9715,1414,86891.500
21 abr 202216,3516,5515,7916,0515,75577.900
20 abr 202216,4516,6416,0316,1015,80386.000
19 abr 202215,6716,6515,4216,4616,15764.400
18 abr 202216,3816,4215,5515,6115,321.312.300
14 abr 202216,6216,9216,3616,4216,11601.300
13 abr 202216,9517,3116,5916,6216,31439.000
12 abr 202217,3717,9816,5216,8816,56944.200
11 abr 202216,8718,0816,8717,1116,791.023.300
08 abr 202216,5917,5916,5117,2016,88719.500
07 abr 202216,1016,7115,7516,6316,32525.800
06 abr 202216,4516,4915,7016,1415,84685.400
05 abr 202216,7717,1016,4316,6116,30617.800
04 abr 202216,5316,9816,2816,7916,48852.700
01 abr 202217,4317,4916,1516,3516,041.125.900
31 mar 202217,6517,7316,9317,1516,831.461.800
30 mar 202219,0219,1017,4817,6217,291.363.100
29 mar 202218,0019,6018,0019,2918,931.867.700
28 mar 202217,0017,8616,7617,7017,371.454.300
25 mar 202217,2517,5016,8216,9216,60546.800
24 mar 202217,0017,2116,5517,1716,85546.600
23 mar 202216,9517,9416,7016,8216,51975.800
22 mar 202216,8717,2716,6017,0416,72681.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...