Última Hora: "Vídeo mostra festa que reuniu 500 pessoas momentos antes das agressões a PSP na estação de Queluz-Belas - Correio da Manhã" Wed, 17 Jul 2019 20:01:56 GMT    "Centeno apontado para liderar o FMI - jm-madeira.pt" Wed, 17 Jul 2019 19:49:00 GMT    "El Chapo condenado a prisão perpétua - SIC Notícias" Wed, 17 Jul 2019 14:36:50 GMT    "Alertas do Governo, acusações entre sindicatos e um pré-aviso de greve. Leia a ata completa da reunião entre motoristas, ANTRAM e Executivo - Observador" Wed, 17 Jul 2019 18:36:33 GMT   "Caixa. Relatório proposto por deputado do CDS aprovado por todos. É inédito em inquéritos à banca - Observador" Wed, 17 Jul 2019 16:41:04 GMT    "Infocursos: Este portal pode dar uma ajuda a escolher o melhor curso do Ensino Superior - SAPO Tek" Wed, 17 Jul 2019 06:36:00 GMT    "Marcelo confessa que vai ter ?saudades? da atual composição da Assembleia da República - SAPO 24" Wed, 17 Jul 2019 16:48:00 GMT    "Congressista democrata avança com pedido de ?impeachment? de Trump na Câmara dos Representantes - Expresso" Wed, 17 Jul 2019 07:03:58 GMT    "Funcionário da embaixada em Teerão atingido a tiro levou a suspensão de vistos - PÚBLICO" Wed, 17 Jul 2019 13:54:00 GMT    "Ana Gomes: "Ministério Público demonstra encarniçamento contra Rui Pinto" - Jornal Económico" Wed, 17 Jul 2019 15:39:29 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,360 (+0,140%) Boeing Company (T - [Ticker: BA]Gráfico Boeing Company (T  Noticias Boeing Company (T  Descargar Históricos de Metastock Boeing Company (T y Otros  Análisis Técnico Boeing Company (T  
Última Transacción258,340Hora de Cotización2017-11-01 - 19:34:00
Variación+0,360 (+0,140%)Rango 52 Semanas[0,000 - 0,000]
Máximo259,410Mínimo256,240
Volumen2.028.059Volumen Medio (3m)0
Demanda / Oferta258,350 x 100 - 258,400 x 200Yield
Cierre Anterior257,980PER0,00%
Apertura258,290EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para BA desde 2000-01-01 hasta 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0340,192.638.20041,6939,8141,4400:00:00
2000-01-0440,133.592.10041,1339,7540,1900:00:00
2000-01-0542,637.631.70043,3141,3841,3800:00:00
2000-01-0643,064.922.20043,4441,1342,6300:00:00
2000-01-0744,316.008.30044,8843,6943,6900:00:00
2000-01-1043,692.403.50044,5043,5044,3100:00:00
2000-01-1142,882.450.00043,9442,7543,6900:00:00
2000-01-1243,062.327.80044,1942,5042,8800:00:00
2000-01-1342,383.035.10043,3842,0043,0600:00:00
2000-01-1444,003.834.90044,2542,9442,9400:00:00
2000-01-1845,005.859.80045,0043,1344,0000:00:00
2000-01-1947,6311.463.60048,1345,2545,2500:00:00
2000-01-2046,508.941.10047,8845,7547,6300:00:00
2000-01-2145,694.392.50046,9445,0046,5000:00:00
2000-01-2444,313.306.20046,1943,6345,6900:00:00
2000-01-2545,695.057.20046,0044,7544,7500:00:00
2000-01-2646,193.090.10046,5045,0045,6900:00:00
2000-01-2745,063.339.10046,8844,8846,1900:00:00
2000-01-2844,632.288.10045,6344,5045,0600:00:00
2000-01-3144,502.411.80044,5643,9444,5600:00:00
2000-02-0143,752.675.80044,1943,3144,1900:00:00
2000-02-0244,633.295.50045,1943,3843,7500:00:00
2000-02-0343,442.889.10045,0643,1344,6300:00:00
2000-02-0444,002.927.20044,1942,5643,4400:00:00
2000-02-0741,813.029.40043,8841,6943,8800:00:00
2000-02-0841,005.102.70042,0640,0041,8100:00:00
2000-02-0939,005.525.00040,2538,3840,2500:00:00
2000-02-1039,754.060.60040,1938,7539,0000:00:00
2000-02-1139,883.132.80040,3839,1339,7500:00:00
2000-02-1438,252.606.30039,6938,0639,6900:00:00
2000-02-1538,503.961.30038,6937,3838,2500:00:00
2000-02-1637,253.423.00037,9436,8837,9400:00:00
2000-02-1737,503.400.50037,8836,5637,2500:00:00
2000-02-1836,005.559.50037,5035,8837,5000:00:00
2000-02-2238,884.771.40039,9435,8836,0000:00:00
2000-02-2337,133.880.80038,6937,0638,6900:00:00
2000-02-2436,564.210.80037,0035,8837,0000:00:00
2000-02-2537,813.170.60038,0036,8136,8100:00:00
2000-02-2837,003.573.30037,6336,5637,6300:00:00
2000-02-2936,943.513.10037,6336,1337,0000:00:00
2000-03-0136,312.838.00036,6335,9436,6300:00:00
2000-03-0235,944.058.20037,1935,3836,3100:00:00
2000-03-0335,943.884.10036,5035,6935,9400:00:00
2000-03-0635,132.882.00036,1935,0035,9400:00:00
2000-03-0734,753.565.00035,1334,1335,1300:00:00
2000-03-0833,384.134.60034,1933,3834,1900:00:00
2000-03-0933,753.236.80034,5033,2533,3800:00:00
2000-03-1032,385.114.30033,9432,3133,7500:00:00
2000-03-1332,633.422.70033,1332,0032,3800:00:00
2000-03-1433,063.727.90033,8132,4432,6300:00:00
2000-03-1534,884.859.30035,5032,8833,0600:00:00
2000-03-1635,634.725.20035,9434,6934,8800:00:00
2000-03-1738,0015.304.90038,9435,3835,6300:00:00
2000-03-2037,005.786.40037,6936,3837,6900:00:00
2000-03-2136,564.165.40037,4436,1937,0000:00:00
2000-03-2236,253.359.60037,1935,7536,5600:00:00
2000-03-2335,134.080.40035,9434,8135,9400:00:00
2000-03-2436,005.797.50036,4435,5035,5000:00:00
2000-03-2737,132.534.00037,3136,1336,1300:00:00
2000-03-2838,005.056.40038,1936,8837,1300:00:00
2000-03-2937,882.731.00038,1937,3138,0000:00:00
2000-03-3038,633.311.10038,9437,6337,8800:00:00
2000-03-3137,814.640.10038,8137,8138,6300:00:00
2000-04-0337,193.234.70037,7537,0637,7500:00:00
2000-04-0437,314.004.20038,2536,5637,1900:00:00
2000-04-0536,062.919.90037,2536,0037,2500:00:00
2000-04-0636,132.970.40036,4435,6336,0600:00:00
2000-04-0735,692.381.60036,3135,3836,1300:00:00
2000-04-1035,062.452.60035,6335,0035,6300:00:00
2000-04-1135,692.251.10036,3835,0035,0600:00:00
2000-04-1237,634.620.20038,3835,8835,8800:00:00
2000-04-1337,002.916.70037,6336,5037,6300:00:00
2000-04-1435,383.744.90036,7534,7536,7500:00:00
2000-04-1735,313.761.60035,3834,0635,3800:00:00
2000-04-1834,753.379.10035,0634,3135,0600:00:00
2000-04-1937,255.749.00037,7535,5635,5600:00:00
2000-04-2040,068.110.70040,2537,5037,5000:00:00
2000-04-2437,8810.279.70041,2537,5040,0600:00:00
2000-04-2539,005.399.60039,5638,2538,2500:00:00
2000-04-2639,945.338.30040,5639,0039,0000:00:00
2000-04-2739,813.176.70040,2538,9439,9400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters