Mercados españoles cerrados
S&P 500
5.011,88 -59,75 (-1,18%) Nasdaq
15.455,25 -257,50 (-1,64%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
87,56 -0,46 (-0,52%) Bitcoin EUR
59.609,68 -948,24 (-1,57%)
Big Lots, Inc. (BIG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:33AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3,3800 | 3,4400 | 3,2800 | 3,4050 | 3,4050 | 235.285 |
| 24 abr 2024 | 3,4200 | 3,5100 | 3,3500 | 3,4100 | 3,4100 | 592.800 |
| 23 abr 2024 | 3,6300 | 3,7600 | 3,4100 | 3,4300 | 3,4300 | 985.200 |
| 22 abr 2024 | 3,7000 | 3,7400 | 3,5600 | 3,6400 | 3,6400 | 717.600 |
| 19 abr 2024 | 3,6400 | 3,7700 | 3,6000 | 3,7000 | 3,7000 | 909.500 |
| 18 abr 2024 | 3,4500 | 3,7200 | 3,4400 | 3,6600 | 3,6600 | 869.600 |
| 17 abr 2024 | 3,4900 | 3,6600 | 3,4100 | 3,4300 | 3,4300 | 856.600 |
| 16 abr 2024 | 3,2000 | 3,5700 | 3,1300 | 3,4900 | 3,4900 | 1.463.600 |
| 15 abr 2024 | 3,4800 | 3,5000 | 3,2200 | 3,2200 | 3,2200 | 1.319.200 |
| 12 abr 2024 | 3,6500 | 3,6500 | 3,4200 | 3,4500 | 3,4500 | 1.774.900 |
| 11 abr 2024 | 3,8200 | 3,9100 | 3,6500 | 3,6500 | 3,6500 | 982.300 |
| 10 abr 2024 | 3,6600 | 3,8200 | 3,5700 | 3,8100 | 3,8100 | 1.211.800 |
| 09 abr 2024 | 3,8800 | 3,9900 | 3,7300 | 3,7700 | 3,7700 | 910.300 |
| 08 abr 2024 | 3,8100 | 4,0000 | 3,8100 | 3,8700 | 3,8700 | 688.900 |
| 05 abr 2024 | 3,6200 | 3,8100 | 3,6000 | 3,7700 | 3,7700 | 1.045.000 |
| 04 abr 2024 | 4,0200 | 4,0500 | 3,6400 | 3,6500 | 3,6500 | 1.353.600 |
| 03 abr 2024 | 4,0500 | 4,0600 | 3,8800 | 3,9500 | 3,9500 | 1.033.100 |
| 02 abr 2024 | 4,2500 | 4,2500 | 4,0600 | 4,0700 | 4,0700 | 833.300 |
| 01 abr 2024 | 4,4000 | 4,6000 | 4,2900 | 4,3700 | 4,3700 | 1.448.300 |
| 28 mar 2024 | 4,1300 | 4,3900 | 4,1300 | 4,3300 | 4,3300 | 1.296.300 |
| 27 mar 2024 | 3,7000 | 4,1300 | 3,7000 | 4,1200 | 4,1200 | 1.465.600 |
| 26 mar 2024 | 3,9500 | 4,0000 | 3,6500 | 3,6500 | 3,6500 | 1.026.200 |
| 25 mar 2024 | 3,8300 | 4,0400 | 3,8300 | 3,9000 | 3,9000 | 975.700 |
| 22 mar 2024 | 4,0700 | 4,1000 | 3,7500 | 3,7700 | 3,7700 | 949.700 |
| 21 mar 2024 | 3,9400 | 4,1700 | 3,9000 | 4,0200 | 4,0200 | 1.535.800 |
| 20 mar 2024 | 3,6600 | 4,1000 | 3,6200 | 4,0900 | 4,0900 | 1.435.900 |
| 19 mar 2024 | 3,6000 | 3,7700 | 3,6000 | 3,6600 | 3,6600 | 1.315.800 |
| 18 mar 2024 | 3,7800 | 3,8200 | 3,6000 | 3,6200 | 3,6200 | 835.800 |
| 15 mar 2024 | 3,7300 | 3,9400 | 3,7000 | 3,7800 | 3,7800 | 1.530.100 |
| 14 mar 2024 | 3,9900 | 4,0000 | 3,6500 | 3,7500 | 3,7500 | 1.405.600 |
| 13 mar 2024 | 3,9000 | 4,2500 | 3,9000 | 3,9900 | 3,9900 | 1.279.000 |
| 12 mar 2024 | 4,0900 | 4,1500 | 3,9600 | 3,9900 | 3,9900 | 1.577.200 |
| 11 mar 2024 | 4,4100 | 4,5900 | 4,0800 | 4,1200 | 4,1200 | 1.605.500 |
| 08 mar 2024 | 5,2600 | 5,3000 | 4,2900 | 4,4200 | 4,4200 | 2.781.900 |
| 07 mar 2024 | 4,9400 | 5,6200 | 4,5000 | 5,2300 | 5,2300 | 3.177.000 |
| 06 mar 2024 | 5,1900 | 5,3700 | 4,9300 | 5,0300 | 5,0300 | 1.876.800 |
| 05 mar 2024 | 5,2300 | 5,4400 | 5,0600 | 5,1700 | 5,1700 | 1.213.700 |
| 04 mar 2024 | 5,5000 | 5,5500 | 5,1100 | 5,2400 | 5,2400 | 1.342.500 |
| 01 mar 2024 | 5,4800 | 5,6600 | 5,2100 | 5,4400 | 5,4400 | 1.712.300 |
| 29 feb 2024 | 5,5200 | 5,8000 | 5,3200 | 5,4200 | 5,4200 | 1.456.800 |
| 28 feb 2024 | 5,2500 | 5,5500 | 5,2000 | 5,3700 | 5,3700 | 1.514.300 |
| 27 feb 2024 | 4,4900 | 5,3200 | 4,4500 | 5,2800 | 5,2800 | 2.196.900 |
| 26 feb 2024 | 4,4300 | 4,6100 | 4,2900 | 4,4200 | 4,4200 | 1.181.900 |
| 23 feb 2024 | 4,1000 | 4,4900 | 3,9500 | 4,3600 | 4,3600 | 1.424.400 |
| 22 feb 2024 | 4,0600 | 4,2600 | 3,8400 | 4,0700 | 4,0700 | 1.534.600 |
| 21 feb 2024 | 4,2700 | 4,2700 | 4,0300 | 4,0600 | 4,0600 | 893.200 |
| 20 feb 2024 | 4,5100 | 4,5400 | 4,2500 | 4,2900 | 4,2900 | 1.181.600 |
| 16 feb 2024 | 4,3700 | 4,6600 | 4,3000 | 4,6200 | 4,6200 | 1.958.500 |
| 15 feb 2024 | 3,8300 | 5,0700 | 3,8300 | 4,4300 | 4,4300 | 5.781.900 |
| 14 feb 2024 | 3,6800 | 3,8700 | 3,4900 | 3,7800 | 3,7800 | 2.677.500 |
| 13 feb 2024 | 3,7100 | 3,8500 | 3,5200 | 3,6100 | 3,6100 | 3.776.700 |
| 12 feb 2024 | 4,2500 | 4,3000 | 3,6300 | 3,8600 | 3,8600 | 10.140.400 |
| 09 feb 2024 | 5,5600 | 5,8500 | 5,2400 | 5,3600 | 5,3600 | 1.957.900 |
| 08 feb 2024 | 5,3700 | 5,6500 | 5,3100 | 5,5700 | 5,5700 | 576.100 |
| 07 feb 2024 | 5,5600 | 5,5900 | 5,3000 | 5,4100 | 5,4100 | 511.900 |
| 06 feb 2024 | 5,4000 | 5,5800 | 5,2100 | 5,5200 | 5,5200 | 636.500 |
| 05 feb 2024 | 5,6600 | 5,6600 | 5,4000 | 5,4200 | 5,4200 | 600.500 |
| 02 feb 2024 | 5,7800 | 5,9000 | 5,5600 | 5,8200 | 5,8200 | 789.600 |
| 01 feb 2024 | 5,9200 | 5,9800 | 5,5900 | 5,9100 | 5,9100 | 842.900 |
| 31 ene 2024 | 6,0400 | 6,2600 | 5,7100 | 5,7400 | 5,7400 | 976.100 |
| 30 ene 2024 | 6,0400 | 6,1300 | 5,8400 | 6,0500 | 6,0500 | 706.700 |
| 29 ene 2024 | 6,0900 | 6,2700 | 5,9500 | 6,1000 | 6,1000 | 807.200 |
| 26 ene 2024 | 6,4700 | 6,5700 | 5,9700 | 6,1100 | 6,1100 | 1.078.100 |
| 25 ene 2024 | 6,8300 | 6,9900 | 6,2800 | 6,4700 | 6,4700 | 865.900 |
| 24 ene 2024 | 6,7000 | 6,8600 | 6,5600 | 6,7000 | 6,7000 | 801.800 |
| 23 ene 2024 | 6,4700 | 6,6700 | 6,3000 | 6,4800 | 6,4800 | 544.400 |
| 22 ene 2024 | 6,1800 | 6,6100 | 5,9400 | 6,2800 | 6,2800 | 1.597.300 |
| 19 ene 2024 | 6,6700 | 6,6700 | 6,1200 | 6,1300 | 6,1300 | 1.245.600 |
| 18 ene 2024 | 6,7400 | 6,7500 | 6,3400 | 6,6000 | 6,6000 | 680.000 |
| 17 ene 2024 | 6,2800 | 6,7100 | 6,2400 | 6,6800 | 6,6800 | 845.800 |
| 16 ene 2024 | 6,2600 | 6,5100 | 6,1400 | 6,4900 | 6,4900 | 814.300 |
| 12 ene 2024 | 6,7400 | 6,9000 | 6,3500 | 6,3800 | 6,3800 | 822.900 |
| 11 ene 2024 | 6,9200 | 6,9300 | 6,5700 | 6,6700 | 6,6700 | 901.100 |
| 10 ene 2024 | 7,1400 | 7,2600 | 6,9500 | 7,0000 | 7,0000 | 911.300 |
| 09 ene 2024 | 7,3000 | 7,4000 | 7,1200 | 7,1700 | 7,1700 | 734.700 |
| 08 ene 2024 | 7,1500 | 7,5900 | 7,1500 | 7,4400 | 7,4400 | 745.000 |
| 05 ene 2024 | 7,1000 | 7,8200 | 7,0800 | 7,2700 | 7,2700 | 955.100 |
| 04 ene 2024 | 7,3700 | 7,4800 | 7,0600 | 7,3300 | 7,3300 | 1.092.100 |
| 03 ene 2024 | 7,7900 | 7,8600 | 7,2900 | 7,4400 | 7,4400 | 1.572.200 |
| 02 ene 2024 | 7,6200 | 8,2900 | 7,4200 | 7,9900 | 7,9900 | 1.295.400 |
| 29 dic 2023 | 7,9800 | 8,1600 | 7,6800 | 7,7900 | 7,7900 | 1.280.100 |
| 28 dic 2023 | 8,0000 | 8,1500 | 7,8400 | 8,0000 | 8,0000 | 1.121.700 |
| 27 dic 2023 | 7,7100 | 8,4100 | 7,7100 | 8,1000 | 8,1000 | 1.983.900 |
| 26 dic 2023 | 6,9300 | 7,8300 | 6,9100 | 7,7100 | 7,7100 | 1.514.800 |
| 22 dic 2023 | 6,8900 | 7,0600 | 6,5500 | 6,8800 | 6,8800 | 1.110.800 |
| 21 dic 2023 | 7,1600 | 7,2200 | 6,8800 | 6,9300 | 6,9300 | 1.069.000 |
| 20 dic 2023 | 7,1300 | 7,5600 | 6,9400 | 7,0000 | 7,0000 | 1.329.600 |
| 19 dic 2023 | 7,0200 | 7,3900 | 6,9700 | 7,1600 | 7,1600 | 1.122.100 |
| 18 dic 2023 | 7,0000 | 7,1700 | 6,8500 | 6,9800 | 6,9800 | 918.600 |
| 15 dic 2023 | 7,6900 | 7,7600 | 6,8000 | 7,0200 | 7,0200 | 2.509.800 |
| 14 dic 2023 | 7,3900 | 7,7900 | 7,1900 | 7,6200 | 7,6200 | 2.305.000 |
| 13 dic 2023 | 6,3800 | 7,1800 | 6,1600 | 7,0800 | 7,0800 | 1.853.000 |
| 12 dic 2023 | 6,3800 | 6,5800 | 6,1200 | 6,3800 | 6,3800 | 1.358.400 |
| 11 dic 2023 | 6,1300 | 6,6300 | 6,1000 | 6,4000 | 6,4000 | 1.373.200 |
| 08 dic 2023 | 6,2100 | 6,5900 | 6,0600 | 6,1100 | 6,1100 | 1.711.000 |
| 07 dic 2023 | 5,9400 | 6,2900 | 5,7000 | 6,2600 | 6,2600 | 2.056.700 |
| 06 dic 2023 | 5,8200 | 6,0300 | 5,6100 | 5,8600 | 5,8600 | 2.082.500 |
| 05 dic 2023 | 5,8200 | 5,9200 | 5,4500 | 5,6100 | 5,6100 | 1.984.700 |
| 04 dic 2023 | 6,2500 | 6,6300 | 5,9300 | 5,9400 | 5,9400 | 2.524.300 |
| 01 dic 2023 | 5,1000 | 6,4400 | 5,0000 | 6,3800 | 6,3800 | 5.361.500 |
| *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.