|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 34,99 | 3.123.500 | 35,20 | 34,38 | 35,12 | 00:00:00 | | 2003-07-09 | 35,23 | 3.452.000 | 35,55 | 34,63 | 35,00 | 00:00:00 | | 2003-07-10 | 34,69 | 2.102.900 | 35,15 | 34,51 | 34,83 | 00:00:00 | | 2003-07-11 | 35,18 | 2.088.700 | 35,18 | 34,66 | 34,72 | 00:00:00 | | 2003-07-14 | 34,58 | 4.114.700 | 35,43 | 34,50 | 35,40 | 00:00:00 | | 2003-07-15 | 33,44 | 9.281.500 | 34,05 | 33,00 | 33,45 | 00:00:00 | | 2003-07-16 | 33,39 | 3.692.800 | 33,95 | 33,07 | 33,40 | 00:00:00 | | 2003-07-17 | 33,17 | 3.626.000 | 33,56 | 32,12 | 33,15 | 00:00:00 | | 2003-07-18 | 33,35 | 4.037.600 | 33,35 | 32,52 | 33,21 | 00:00:00 | | 2003-07-21 | 32,35 | 4.525.500 | 33,00 | 32,14 | 33,00 | 00:00:00 | | 2003-07-22 | 32,57 | 4.450.000 | 32,75 | 32,20 | 32,20 | 00:00:00 | | 2003-07-23 | 32,69 | 4.801.900 | 33,25 | 31,75 | 32,24 | 00:00:00 | | 2003-07-24 | 32,20 | 5.820.600 | 32,85 | 32,19 | 32,60 | 00:00:00 | | 2003-07-25 | 32,68 | 4.221.200 | 32,77 | 31,16 | 31,55 | 00:00:00 | | 2003-07-28 | 32,77 | 3.329.700 | 32,99 | 32,50 | 32,68 | 00:00:00 | | 2003-07-29 | 32,05 | 3.513.500 | 32,87 | 31,99 | 32,60 | 00:00:00 | | 2003-07-30 | 32,52 | 3.245.200 | 32,56 | 32,00 | 32,00 | 00:00:00 | | 2003-07-31 | 33,12 | 5.215.800 | 33,40 | 32,62 | 32,62 | 00:00:00 | | 2003-08-01 | 32,42 | 3.544.300 | 33,00 | 32,38 | 32,71 | 00:00:00 | | 2003-08-04 | 32,22 | 3.233.900 | 32,65 | 31,95 | 32,20 | 00:00:00 | | 2003-08-05 | 31,22 | 3.912.600 | 32,18 | 31,22 | 31,96 | 00:00:00 | | 2003-08-06 | 31,91 | 3.255.300 | 32,26 | 31,00 | 31,25 | 00:00:00 | | 2003-08-07 | 31,93 | 1.665.500 | 31,98 | 31,35 | 31,72 | 00:00:00 | | 2003-08-08 | 32,25 | 2.745.000 | 32,53 | 31,92 | 31,93 | 00:00:00 | | 2003-08-11 | 32,22 | 2.166.300 | 32,55 | 31,71 | 32,40 | 00:00:00 | | 2003-08-12 | 32,61 | 2.119.500 | 32,62 | 32,06 | 32,12 | 00:00:00 | | 2003-08-13 | 32,38 | 1.844.800 | 32,73 | 32,23 | 32,44 | 00:00:00 | | 2003-08-14 | 32,98 | 2.276.500 | 33,05 | 32,12 | 32,50 | 00:00:00 | | 2003-08-15 | 32,94 | 1.663.800 | 33,15 | 32,66 | 33,15 | 00:00:00 | | 2003-08-18 | 33,58 | 2.986.800 | 33,66 | 33,00 | 33,10 | 00:00:00 | | 2003-08-19 | 34,33 | 4.553.700 | 34,35 | 33,53 | 33,63 | 00:00:00 | | 2003-08-20 | 34,36 | 3.063.100 | 34,63 | 33,97 | 34,33 | 00:00:00 | | 2003-08-21 | 34,94 | 3.912.000 | 35,25 | 34,48 | 34,50 | 00:00:00 | | 2003-08-22 | 35,68 | 6.420.200 | 36,28 | 35,45 | 35,65 | 00:00:00 | | 2003-08-25 | 35,30 | 2.976.200 | 35,77 | 35,13 | 35,67 | 00:00:00 | | 2003-08-26 | 35,71 | 3.392.900 | 35,80 | 35,11 | 35,20 | 00:00:00 | | 2003-08-27 | 36,14 | 3.830.900 | 36,35 | 35,34 | 35,65 | 00:00:00 | | 2003-08-28 | 36,98 | 3.999.200 | 37,07 | 36,02 | 36,14 | 00:00:00 | | 2003-08-29 | 37,39 | 2.781.100 | 37,46 | 36,58 | 36,91 | 00:00:00 | | 2003-09-02 | 37,69 | 2.984.800 | 37,78 | 37,24 | 37,29 | 00:00:00 | | 2003-09-03 | 38,37 | 4.937.300 | 38,90 | 37,51 | 37,80 | 00:00:00 | | 2003-09-04 | 37,89 | 3.161.100 | 38,76 | 37,79 | 38,37 | 00:00:00 | | 2003-09-05 | 37,16 | 3.938.900 | 37,89 | 36,80 | 37,89 | 00:00:00 | | 2003-09-08 | 36,96 | 4.605.700 | 37,59 | 36,74 | 37,45 | 00:00:00 | | 2003-09-09 | 36,33 | 3.460.200 | 36,91 | 36,25 | 36,75 | 00:00:00 | | 2003-09-10 | 35,62 | 4.059.000 | 36,49 | 35,33 | 36,18 | 00:00:00 | | 2003-09-11 | 35,72 | 3.921.400 | 36,10 | 35,11 | 35,62 | 00:00:00 | | 2003-09-12 | 35,66 | 3.478.300 | 36,00 | 35,47 | 35,72 | 00:00:00 | | 2003-09-15 | 35,50 | 2.238.400 | 35,67 | 35,21 | 35,41 | 00:00:00 | | 2003-09-16 | 35,81 | 3.047.000 | 35,95 | 35,48 | 35,48 | 00:00:00 | | 2003-09-17 | 35,43 | 1.595.600 | 35,85 | 35,43 | 35,72 | 00:00:00 | | 2003-09-18 | 36,14 | 3.374.000 | 36,34 | 35,48 | 35,68 | 00:00:00 | | 2003-09-19 | 35,79 | 3.482.600 | 36,60 | 35,67 | 36,14 | 00:00:00 | | 2003-09-22 | 34,89 | 2.881.500 | 35,45 | 34,71 | 35,45 | 00:00:00 | | 2003-09-23 | 35,15 | 3.356.500 | 35,32 | 34,26 | 34,69 | 00:00:00 | | 2003-09-24 | 34,20 | 3.030.300 | 35,08 | 34,08 | 34,90 | 00:00:00 | | 2003-09-25 | 33,76 | 3.055.500 | 34,49 | 33,66 | 33,96 | 00:00:00 | | 2003-09-26 | 34,01 | 3.042.000 | 34,38 | 33,70 | 33,82 | 00:00:00 | | 2003-09-29 | 34,45 | 3.373.500 | 34,85 | 34,31 | 34,45 | 00:00:00 | | 2003-09-30 | 34,33 | 2.740.400 | 34,60 | 33,89 | 34,15 | 00:00:00 | | 2003-10-01 | 35,34 | 2.726.400 | 35,36 | 34,40 | 34,50 | 00:00:00 | | 2003-10-02 | 35,33 | 2.339.300 | 35,45 | 34,81 | 35,00 | 00:00:00 | | 2003-10-03 | 35,85 | 3.515.900 | 36,32 | 35,57 | 35,84 | 00:00:00 | | 2003-10-06 | 35,81 | 2.134.000 | 35,92 | 35,26 | 35,60 | 00:00:00 | | 2003-10-07 | 36,17 | 2.188.900 | 36,29 | 35,53 | 36,10 | 00:00:00 | | 2003-10-08 | 36,28 | 2.246.800 | 36,44 | 35,75 | 35,90 | 00:00:00 | | 2003-10-09 | 36,79 | 3.631.100 | 37,26 | 36,56 | 36,73 | 00:00:00 | | 2003-10-10 | 36,95 | 2.575.900 | 37,24 | 36,88 | 37,00 | 00:00:00 | | 2003-10-13 | 37,30 | 2.160.600 | 37,30 | 36,90 | 36,96 | 00:00:00 | | 2003-10-14 | 37,15 | 2.873.800 | 37,23 | 36,82 | 37,00 | 00:00:00 | | 2003-10-15 | 37,00 | 2.814.800 | 37,09 | 36,61 | 36,92 | 00:00:00 | | 2003-10-16 | 37,45 | 2.848.300 | 37,68 | 36,71 | 36,80 | 00:00:00 | | 2003-10-17 | 37,24 | 2.148.500 | 37,75 | 37,19 | 37,50 | 00:00:00 | | 2003-10-20 | 37,27 | 1.907.700 | 37,61 | 36,92 | 37,05 | 00:00:00 | | 2003-10-21 | 36,60 | 2.314.200 | 37,25 | 36,32 | 37,25 | 00:00:00 | | 2003-10-22 | 36,16 | 2.131.400 | 36,39 | 35,95 | 36,20 | 00:00:00 | | 2003-10-23 | 35,94 | 2.305.800 | 36,16 | 35,52 | 36,16 | 00:00:00 | | 2003-10-24 | 36,28 | 2.004.400 | 36,28 | 35,45 | 35,45 | 00:00:00 | | 2003-10-27 | 36,04 | 1.524.900 | 36,49 | 35,92 | 36,27 | 00:00:00 | | 2003-10-28 | 36,04 | 3.785.900 | 36,38 | 35,31 | 36,05 | 00:00:00 | | 2003-10-29 | 38,50 | 8.121.500 | 38,90 | 37,10 | 37,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
