|
 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 | | 2004-06-21 | 49,50 | 2.346.100 | 49,92 | 49,47 | 49,65 | 00:00:00 | | 2004-06-22 | 49,67 | 2.640.700 | 49,79 | 49,33 | 49,35 | 00:00:00 | | 2004-06-23 | 50,67 | 3.559.100 | 50,75 | 49,40 | 49,50 | 00:00:00 | | 2004-06-24 | 50,35 | 2.463.300 | 50,78 | 50,11 | 50,26 | 00:00:00 | | 2004-06-25 | 51,30 | 4.449.200 | 51,35 | 50,40 | 50,42 | 00:00:00 | | 2004-06-28 | 50,21 | 2.966.400 | 51,49 | 50,10 | 51,30 | 00:00:00 | | 2004-06-29 | 50,51 | 3.127.500 | 50,70 | 49,82 | 49,99 | 00:00:00 | | 2004-06-30 | 51,09 | 2.692.000 | 51,23 | 50,42 | 50,51 | 00:00:00 | | 2004-07-01 | 49,90 | 3.591.700 | 50,53 | 49,57 | 50,10 | 00:00:00 | | 2004-07-02 | 49,52 | 2.820.700 | 49,69 | 48,84 | 49,52 | 00:00:00 | | 2004-07-06 | 49,31 | 4.004.200 | 50,11 | 49,07 | 49,90 | 00:00:00 | | 2004-07-07 | 49,39 | 2.882.300 | 49,83 | 49,13 | 49,55 | 00:00:00 | | 2004-07-08 | 49,97 | 3.536.200 | 50,27 | 48,82 | 49,39 | 00:00:00 | | 2004-07-09 | 50,04 | 2.353.100 | 50,25 | 49,88 | 49,94 | 00:00:00 | | 2004-07-12 | 50,20 | 2.947.400 | 50,30 | 49,75 | 49,95 | 00:00:00 | | 2004-07-13 | 50,26 | 2.052.000 | 50,37 | 49,92 | 50,20 | 00:00:00 | | 2004-07-14 | 49,32 | 2.811.600 | 50,65 | 49,15 | 50,26 | 00:00:00 | | 2004-07-15 | 49,14 | 3.533.600 | 49,47 | 48,34 | 49,10 | 00:00:00 | | 2004-07-16 | 49,13 | 2.191.100 | 49,61 | 49,00 | 49,60 | 00:00:00 | | 2004-07-19 | 48,67 | 2.645.900 | 49,53 | 48,48 | 49,35 | 00:00:00 | | 2004-07-20 | 48,76 | 2.419.800 | 48,86 | 48,31 | 48,68 | 00:00:00 | | 2004-07-21 | 47,72 | 3.197.200 | 49,09 | 47,72 | 48,70 | 00:00:00 | | 2004-07-22 | 47,30 | 6.510.000 | 48,03 | 46,40 | 47,72 | 00:00:00 | | 2004-07-23 | 47,06 | 2.905.500 | 47,38 | 46,61 | 47,31 | 00:00:00 | | 2004-07-26 | 47,00 | 2.238.500 | 47,42 | 46,89 | 47,10 | 00:00:00 | | 2004-07-27 | 48,22 | 2.979.300 | 48,35 | 47,11 | 47,35 | 00:00:00 | | 2004-07-28 | 49,01 | 4.192.600 | 49,77 | 48,51 | 48,74 | 00:00:00 | | 2004-07-29 | 49,68 | 2.885.700 | 49,95 | 49,21 | 49,40 | 00:00:00 | | 2004-07-30 | 50,75 | 4.844.300 | 51,25 | 49,74 | 49,90 | 00:00:00 | | 2004-08-02 | 50,91 | 2.417.200 | 51,05 | 50,16 | 50,20 | 00:00:00 | | 2004-08-03 | 50,76 | 3.477.700 | 51,46 | 50,61 | 50,94 | 00:00:00 | | 2004-08-04 | 51,00 | 3.574.400 | 51,05 | 50,30 | 50,60 | 00:00:00 | | 2004-08-05 | 50,01 | 2.862.300 | 51,18 | 50,00 | 51,00 | 00:00:00 | | 2004-08-06 | 48,33 | 3.667.000 | 49,97 | 48,27 | 49,97 | 00:00:00 | | 2004-08-09 | 48,76 | 2.382.900 | 48,94 | 48,46 | 48,80 | 00:00:00 | | 2004-08-10 | 49,61 | 3.542.600 | 49,61 | 48,51 | 48,51 | 00:00:00 | | 2004-08-11 | 49,68 | 2.992.200 | 49,79 | 48,53 | 49,25 | 00:00:00 | | 2004-08-12 | 49,33 | 2.987.600 | 49,75 | 48,64 | 49,44 | 00:00:00 | | 2004-08-13 | 49,72 | 2.226.700 | 49,80 | 49,20 | 49,70 | 00:00:00 | | 2004-08-16 | 50,95 | 4.286.400 | 51,07 | 49,64 | 49,72 | 00:00:00 | | 2004-08-17 | 50,31 | 3.607.200 | 51,32 | 50,18 | 51,20 | 00:00:00 | | 2004-08-18 | 50,74 | 2.006.100 | 50,75 | 49,93 | 50,29 | 00:00:00 | | 2004-08-19 | 50,25 | 2.199.900 | 50,83 | 49,95 | 50,74 | 00:00:00 | | 2004-08-20 | 50,46 | 3.430.000 | 50,56 | 49,97 | 50,00 | 00:00:00 | | 2004-08-23 | 50,65 | 2.112.700 | 50,76 | 50,35 | 50,75 | 00:00:00 | | 2004-08-24 | 50,91 | 1.713.800 | 51,00 | 50,39 | 50,73 | 00:00:00 | | 2004-08-25 | 52,50 | 7.318.100 | 52,82 | 51,15 | 51,55 | 00:00:00 | | 2004-08-26 | 52,07 | 3.363.600 | 52,65 | 51,93 | 52,51 | 00:00:00 | | 2004-08-27 | 51,99 | 1.457.000 | 52,60 | 51,88 | 52,13 | 00:00:00 | | 2004-08-30 | 51,87 | 1.615.000 | 52,51 | 51,81 | 51,99 | 00:00:00 | | 2004-08-31 | 52,22 | 2.246.400 | 52,22 | 51,69 | 51,90 | 00:00:00 | | 2004-09-01 | 52,39 | 2.275.100 | 52,58 | 51,94 | 52,10 | 00:00:00 | | 2004-09-02 | 53,62 | 2.894.000 | 53,69 | 52,36 | 52,39 | 00:00:00 | | 2004-09-03 | 53,10 | 2.888.500 | 53,95 | 53,10 | 53,68 | 00:00:00 | | 2004-09-07 | 53,97 | 2.965.800 | 54,01 | 53,40 | 53,40 | 00:00:00 | | 2004-09-08 | 54,05 | 3.034.500 | 54,32 | 53,60 | 53,61 | 00:00:00 | | 2004-09-09 | 53,26 | 2.572.000 | 54,17 | 53,23 | 53,97 | 00:00:00 | | 2004-09-10 | 54,15 | 3.128.100 | 54,20 | 52,65 | 52,85 | 00:00:00 | | 2004-09-13 | 54,28 | 2.988.800 | 54,86 | 53,81 | 54,15 | 00:00:00 | | 2004-09-14 | 53,92 | 1.938.800 | 54,49 | 53,72 | 54,29 | 00:00:00 | | 2004-09-15 | 53,66 | 1.709.100 | 54,25 | 53,33 | 54,05 | 00:00:00 | | 2004-09-16 | 54,52 | 2.396.600 | 54,57 | 53,67 | 53,80 | 00:00:00 | | 2004-09-17 | 55,15 | 3.318.500 | 55,24 | 54,56 | 54,73 | 00:00:00 | | 2004-09-20 | 54,74 | 2.458.000 | 55,19 | 54,42 | 54,75 | 00:00:00 | | 2004-09-21 | 54,70 | 2.631.700 | 55,05 | 54,52 | 54,71 | 00:00:00 | | 2004-09-22 | 53,68 | 2.831.300 | 54,44 | 53,41 | 54,30 | 00:00:00 | | 2004-09-23 | 53,00 | 4.001.900 | 53,25 | 52,58 | 53,20 | 00:00:00 | | 2004-09-24 | 53,14 | 2.748.300 | 53,40 | 52,79 | 52,98 | 00:00:00 | | 2004-09-27 | 52,51 | 2.092.500 | 53,00 | 52,30 | 52,90 | 00:00:00 | | 2004-09-28 | 52,32 | 3.510.700 | 52,72 | 51,75 | 52,51 | 00:00:00 | | 2004-09-29 | 51,01 | 5.992.800 | 51,42 | 50,50 | 51,42 | 00:00:00 | | 2004-09-30 | 51,62 | 3.846.000 | 51,99 | 50,62 | 50,85 | 00:00:00 | | 2004-10-01 | 52,48 | 3.384.700 | 52,49 | 51,42 | 51,62 | 00:00:00 | | 2004-10-04 | 52,32 | 4.832.900 | 52,87 | 50,88 | 52,55 | 00:00:00 | | 2004-10-05 | 51,49 | 3.402.200 | 52,07 | 51,30 | 52,00 | 00:00:00 | | 2004-10-06 | 52,36 | 2.485.700 | 52,36 | 51,14 | 51,49 | 00:00:00 | | 2004-10-07 | 51,32 | 1.998.800 | 52,49 | 51,32 | 52,49 | 00:00:00 | | 2004-10-08 | 50,10 | 3.952.100 | 51,24 | 49,89 | 51,12 | 00:00:00 | | 2004-10-11 | 50,26 | 2.236.000 | 50,49 | 49,97 | 50,11 | 00:00:00 | | 2004-10-12 | 50,40 | 2.509.300 | 50,56 | 49,81 | 50,27 | 00:00:00 | | 2004-10-13 | 50,23 | 2.272.300 | 51,09 | 49,92 | 50,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
