Mercados españoles cerrados en 4 hrs 24 min

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,84+0,17 (+1,34%)
Al cierre: 01:00PM EST
12,86 +0,02 (+0,16%)
Después del cierre: 01:57PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 202212,7113,1312,7112,8412,84132.800
23 nov 202212,8612,9112,5712,6712,67253.500
22 nov 202212,5713,0512,5712,7412,74246.100
21 nov 202212,7712,8812,3312,4012,40288.800
18 nov 202213,3513,4812,8712,8812,88194.200
17 nov 202212,7213,1212,5413,0913,09177.200
16 nov 202213,3913,4412,5612,8312,83269.000
15 nov 202213,0513,9013,0513,5613,56528.400
14 nov 202212,7412,8912,4812,8612,86312.300
11 nov 202212,4112,8112,2912,6912,69318.000
10 nov 202212,1312,7512,1012,2512,25400.800
09 nov 202212,0012,3011,6711,8411,84286.800
08 nov 202213,5513,7012,0012,3412,34567.600
07 nov 202212,9013,5912,4513,4813,48353.900
04 nov 202212,4313,0012,4012,9712,97327.100
03 nov 202211,7812,5511,7612,3912,39360.300
02 nov 202212,0512,6711,5011,9911,99746.300
01 nov 202213,0413,1612,4112,8812,88825.700
31 oct 202212,9513,3912,7112,8912,89653.500
28 oct 202212,7413,0712,5012,9512,95350.200
27 oct 202212,6413,0012,5112,6312,63236.900
26 oct 202212,3512,8812,3512,5812,58280.100
25 oct 202212,1112,6012,0512,3412,34233.800
24 oct 202211,8012,0911,5412,0712,07404.500
21 oct 202211,6011,9611,5211,7511,75366.000
20 oct 202211,2611,7811,2311,5011,50309.800
19 oct 202211,0311,3310,8411,3011,30296.500
18 oct 202211,3911,6511,0611,2411,24155.100
17 oct 202211,0211,3011,0211,2411,24177.500
14 oct 202211,1011,2010,7710,9310,93169.700
13 oct 202210,4811,1010,2311,0911,09308.500
12 oct 202210,6810,6910,4210,6310,63163.100
11 oct 202210,6110,9310,3410,6410,64236.300
10 oct 202210,8210,9610,4510,7010,70203.600
07 oct 202211,1111,1810,7410,8510,85492.400
06 oct 202211,2911,5511,2011,2711,27119.800
05 oct 202211,0611,4011,0211,3711,37196.700
04 oct 202210,9711,3710,9711,3411,34389.700
03 oct 202210,8311,0510,6010,8910,89325.800
30 sept 202210,7411,2410,3010,7410,74362.600
29 sept 202211,1511,2710,8610,9710,97268.400
28 sept 202210,8211,4610,8211,3611,36265.900
27 sept 202210,7311,0410,6310,9310,93250.300
26 sept 202210,6011,4310,5110,5610,56411.100
23 sept 202210,9610,9610,5610,7110,71292.100
22 sept 202211,0711,1610,8810,9710,97249.500
21 sept 202211,2911,5711,0711,1211,12176.800
20 sept 202211,6211,6211,1811,2811,28209.400
19 sept 202211,5011,8011,5011,7011,70185.300
16 sept 202212,0612,0611,5111,7011,70404.300
15 sept 202212,0412,4411,9412,0312,03247.900
14 sept 202212,1612,3911,7412,0112,01236.800
13 sept 202211,9312,2411,8512,0712,07311.000
12 sept 202212,4912,7412,2112,2512,25279.500
09 sept 202212,1012,4112,1012,4012,40263.200
08 sept 202211,6012,0111,4911,9811,98273.000
07 sept 202211,4411,9011,3211,7811,78345.400
06 sept 202211,8011,8611,4411,5111,51336.900
02 sept 202212,2712,2911,6811,8311,83313.100
01 sept 202212,0012,2711,7212,1112,11459.100
31 ago 202212,4512,4811,9212,2412,24599.200
31 ago 20220.25 Dividendo
30 ago 202212,2712,6312,0112,5412,29876.600
29 ago 202212,1712,4112,1312,2111,97257.500
26 ago 202212,5812,9012,1212,3612,11558.900
25 ago 202211,9512,5011,8912,4712,22307.600
24 ago 202212,3012,3011,8311,9711,73553.300
23 ago 202212,6112,6312,3112,3512,10572.000
22 ago 202212,3912,6512,1412,4612,21464.500
19 ago 202212,8112,9712,5612,6912,44488.400
18 ago 202213,8114,1012,7313,0212,76884.300
17 ago 202215,1715,2014,1014,1913,91967.200
16 ago 202213,6815,6013,5415,4415,131.937.000
15 ago 202213,2013,5113,0313,4913,22325.100
12 ago 202212,8013,2712,5413,2412,98400.400
11 ago 202212,4613,2212,4612,6312,38435.800
10 ago 202212,2712,4512,0412,3412,09543.200
09 ago 202212,9713,1711,8211,9311,69783.600
08 ago 202211,1313,2211,1313,2112,951.243.400
05 ago 202211,4011,5610,9511,0210,80722.700
04 ago 202212,0912,1811,5011,5111,28699.400
03 ago 202211,8912,3211,2712,1611,921.969.700
02 ago 202212,8213,2812,7012,8512,59884.100
01 ago 202212,8413,1912,6412,8912,63645.900
29 jul 202212,5212,8712,4212,8612,60317.500
28 jul 202212,4112,5412,0312,4712,22218.300
27 jul 202212,3112,4512,0112,3512,10293.300
26 jul 202212,3612,4811,8512,2011,96461.100
25 jul 202213,0013,2712,5112,6512,40611.100
22 jul 202212,7012,9112,4312,8912,63408.000
21 jul 202212,5412,6812,1412,6212,37190.900
20 jul 202212,1712,7212,0112,6812,43397.500
19 jul 202211,9712,3911,9712,1611,92426.400
18 jul 202212,1212,3411,7611,8411,60391.700
15 jul 202212,0612,2211,7012,0211,78578.000
14 jul 202211,6811,8511,4711,8211,58187.700
13 jul 202211,5312,0511,4711,9611,72267.600
12 jul 202211,6511,9511,5511,6911,46260.000
11 jul 202211,9012,1411,6211,7011,47308.900
08 jul 202211,5812,1111,4612,0211,78441.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...