|
 Boeing Company (T - [Ticker: BA] |     | | Última Transacción | 258,340 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,360 (+0,140%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 259,410 | Mínimo | 256,240 | | Volumen | 2.028.059 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 258,350 x 100 - 258,400 x 200 | Yield | | | Cierre Anterior | 257,980 | PER | 0,00% | | Apertura | 258,290 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 40,19 | 2.638.200 | 41,69 | 39,81 | 41,44 | 00:00:00 | | 2000-01-04 | 40,13 | 3.592.100 | 41,13 | 39,75 | 40,19 | 00:00:00 | | 2000-01-05 | 42,63 | 7.631.700 | 43,31 | 41,38 | 41,38 | 00:00:00 | | 2000-01-06 | 43,06 | 4.922.200 | 43,44 | 41,13 | 42,63 | 00:00:00 | | 2000-01-07 | 44,31 | 6.008.300 | 44,88 | 43,69 | 43,69 | 00:00:00 | | 2000-01-10 | 43,69 | 2.403.500 | 44,50 | 43,50 | 44,31 | 00:00:00 | | 2000-01-11 | 42,88 | 2.450.000 | 43,94 | 42,75 | 43,69 | 00:00:00 | | 2000-01-12 | 43,06 | 2.327.800 | 44,19 | 42,50 | 42,88 | 00:00:00 | | 2000-01-13 | 42,38 | 3.035.100 | 43,38 | 42,00 | 43,06 | 00:00:00 | | 2000-01-14 | 44,00 | 3.834.900 | 44,25 | 42,94 | 42,94 | 00:00:00 | | 2000-01-18 | 45,00 | 5.859.800 | 45,00 | 43,13 | 44,00 | 00:00:00 | | 2000-01-19 | 47,63 | 11.463.600 | 48,13 | 45,25 | 45,25 | 00:00:00 | | 2000-01-20 | 46,50 | 8.941.100 | 47,88 | 45,75 | 47,63 | 00:00:00 | | 2000-01-21 | 45,69 | 4.392.500 | 46,94 | 45,00 | 46,50 | 00:00:00 | | 2000-01-24 | 44,31 | 3.306.200 | 46,19 | 43,63 | 45,69 | 00:00:00 | | 2000-01-25 | 45,69 | 5.057.200 | 46,00 | 44,75 | 44,75 | 00:00:00 | | 2000-01-26 | 46,19 | 3.090.100 | 46,50 | 45,00 | 45,69 | 00:00:00 | | 2000-01-27 | 45,06 | 3.339.100 | 46,88 | 44,88 | 46,19 | 00:00:00 | | 2000-01-28 | 44,63 | 2.288.100 | 45,63 | 44,50 | 45,06 | 00:00:00 | | 2000-01-31 | 44,50 | 2.411.800 | 44,56 | 43,94 | 44,56 | 00:00:00 | | 2000-02-01 | 43,75 | 2.675.800 | 44,19 | 43,31 | 44,19 | 00:00:00 | | 2000-02-02 | 44,63 | 3.295.500 | 45,19 | 43,38 | 43,75 | 00:00:00 | | 2000-02-03 | 43,44 | 2.889.100 | 45,06 | 43,13 | 44,63 | 00:00:00 | | 2000-02-04 | 44,00 | 2.927.200 | 44,19 | 42,56 | 43,44 | 00:00:00 | | 2000-02-07 | 41,81 | 3.029.400 | 43,88 | 41,69 | 43,88 | 00:00:00 | | 2000-02-08 | 41,00 | 5.102.700 | 42,06 | 40,00 | 41,81 | 00:00:00 | | 2000-02-09 | 39,00 | 5.525.000 | 40,25 | 38,38 | 40,25 | 00:00:00 | | 2000-02-10 | 39,75 | 4.060.600 | 40,19 | 38,75 | 39,00 | 00:00:00 | | 2000-02-11 | 39,88 | 3.132.800 | 40,38 | 39,13 | 39,75 | 00:00:00 | | 2000-02-14 | 38,25 | 2.606.300 | 39,69 | 38,06 | 39,69 | 00:00:00 | | 2000-02-15 | 38,50 | 3.961.300 | 38,69 | 37,38 | 38,25 | 00:00:00 | | 2000-02-16 | 37,25 | 3.423.000 | 37,94 | 36,88 | 37,94 | 00:00:00 | | 2000-02-17 | 37,50 | 3.400.500 | 37,88 | 36,56 | 37,25 | 00:00:00 | | 2000-02-18 | 36,00 | 5.559.500 | 37,50 | 35,88 | 37,50 | 00:00:00 | | 2000-02-22 | 38,88 | 4.771.400 | 39,94 | 35,88 | 36,00 | 00:00:00 | | 2000-02-23 | 37,13 | 3.880.800 | 38,69 | 37,06 | 38,69 | 00:00:00 | | 2000-02-24 | 36,56 | 4.210.800 | 37,00 | 35,88 | 37,00 | 00:00:00 | | 2000-02-25 | 37,81 | 3.170.600 | 38,00 | 36,81 | 36,81 | 00:00:00 | | 2000-02-28 | 37,00 | 3.573.300 | 37,63 | 36,56 | 37,63 | 00:00:00 | | 2000-02-29 | 36,94 | 3.513.100 | 37,63 | 36,13 | 37,00 | 00:00:00 | | 2000-03-01 | 36,31 | 2.838.000 | 36,63 | 35,94 | 36,63 | 00:00:00 | | 2000-03-02 | 35,94 | 4.058.200 | 37,19 | 35,38 | 36,31 | 00:00:00 | | 2000-03-03 | 35,94 | 3.884.100 | 36,50 | 35,69 | 35,94 | 00:00:00 | | 2000-03-06 | 35,13 | 2.882.000 | 36,19 | 35,00 | 35,94 | 00:00:00 | | 2000-03-07 | 34,75 | 3.565.000 | 35,13 | 34,13 | 35,13 | 00:00:00 | | 2000-03-08 | 33,38 | 4.134.600 | 34,19 | 33,38 | 34,19 | 00:00:00 | | 2000-03-09 | 33,75 | 3.236.800 | 34,50 | 33,25 | 33,38 | 00:00:00 | | 2000-03-10 | 32,38 | 5.114.300 | 33,94 | 32,31 | 33,75 | 00:00:00 | | 2000-03-13 | 32,63 | 3.422.700 | 33,13 | 32,00 | 32,38 | 00:00:00 | | 2000-03-14 | 33,06 | 3.727.900 | 33,81 | 32,44 | 32,63 | 00:00:00 | | 2000-03-15 | 34,88 | 4.859.300 | 35,50 | 32,88 | 33,06 | 00:00:00 | | 2000-03-16 | 35,63 | 4.725.200 | 35,94 | 34,69 | 34,88 | 00:00:00 | | 2000-03-17 | 38,00 | 15.304.900 | 38,94 | 35,38 | 35,63 | 00:00:00 | | 2000-03-20 | 37,00 | 5.786.400 | 37,69 | 36,38 | 37,69 | 00:00:00 | | 2000-03-21 | 36,56 | 4.165.400 | 37,44 | 36,19 | 37,00 | 00:00:00 | | 2000-03-22 | 36,25 | 3.359.600 | 37,19 | 35,75 | 36,56 | 00:00:00 | | 2000-03-23 | 35,13 | 4.080.400 | 35,94 | 34,81 | 35,94 | 00:00:00 | | 2000-03-24 | 36,00 | 5.797.500 | 36,44 | 35,50 | 35,50 | 00:00:00 | | 2000-03-27 | 37,13 | 2.534.000 | 37,31 | 36,13 | 36,13 | 00:00:00 | | 2000-03-28 | 38,00 | 5.056.400 | 38,19 | 36,88 | 37,13 | 00:00:00 | | 2000-03-29 | 37,88 | 2.731.000 | 38,19 | 37,31 | 38,00 | 00:00:00 | | 2000-03-30 | 38,63 | 3.311.100 | 38,94 | 37,63 | 37,88 | 00:00:00 | | 2000-03-31 | 37,81 | 4.640.100 | 38,81 | 37,81 | 38,63 | 00:00:00 | | 2000-04-03 | 37,19 | 3.234.700 | 37,75 | 37,06 | 37,75 | 00:00:00 | | 2000-04-04 | 37,31 | 4.004.200 | 38,25 | 36,56 | 37,19 | 00:00:00 | | 2000-04-05 | 36,06 | 2.919.900 | 37,25 | 36,00 | 37,25 | 00:00:00 | | 2000-04-06 | 36,13 | 2.970.400 | 36,44 | 35,63 | 36,06 | 00:00:00 | | 2000-04-07 | 35,69 | 2.381.600 | 36,31 | 35,38 | 36,13 | 00:00:00 | | 2000-04-10 | 35,06 | 2.452.600 | 35,63 | 35,00 | 35,63 | 00:00:00 | | 2000-04-11 | 35,69 | 2.251.100 | 36,38 | 35,00 | 35,06 | 00:00:00 | | 2000-04-12 | 37,63 | 4.620.200 | 38,38 | 35,88 | 35,88 | 00:00:00 | | 2000-04-13 | 37,00 | 2.916.700 | 37,63 | 36,50 | 37,63 | 00:00:00 | | 2000-04-14 | 35,38 | 3.744.900 | 36,75 | 34,75 | 36,75 | 00:00:00 | | 2000-04-17 | 35,31 | 3.761.600 | 35,38 | 34,06 | 35,38 | 00:00:00 | | 2000-04-18 | 34,75 | 3.379.100 | 35,06 | 34,31 | 35,06 | 00:00:00 | | 2000-04-19 | 37,25 | 5.749.000 | 37,75 | 35,56 | 35,56 | 00:00:00 | | 2000-04-20 | 40,06 | 8.110.700 | 40,25 | 37,50 | 37,50 | 00:00:00 | | 2000-04-24 | 37,88 | 10.279.700 | 41,25 | 37,50 | 40,06 | 00:00:00 | | 2000-04-25 | 39,00 | 5.399.600 | 39,56 | 38,25 | 38,25 | 00:00:00 | | 2000-04-26 | 39,94 | 5.338.300 | 40,56 | 39,00 | 39,00 | 00:00:00 | | 2000-04-27 | 39,81 | 3.176.700 | 40,25 | 38,94 | 39,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
