|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 50,23 | 2.272.300 | 51,09 | 49,92 | 50,71 | 00:00:00 | | 2004-10-14 | 50,25 | 3.048.600 | 51,00 | 50,15 | 50,15 | 00:00:00 | | 2004-10-15 | 50,19 | 3.467.700 | 51,28 | 50,18 | 50,50 | 00:00:00 | | 2004-10-18 | 49,59 | 3.079.100 | 49,83 | 49,25 | 49,55 | 00:00:00 | | 2004-10-19 | 49,21 | 3.186.000 | 50,00 | 48,85 | 49,10 | 00:00:00 | | 2004-10-20 | 48,96 | 3.242.100 | 49,55 | 48,30 | 49,30 | 00:00:00 | | 2004-10-21 | 49,56 | 3.704.100 | 49,98 | 48,81 | 48,95 | 00:00:00 | | 2004-10-22 | 49,51 | 2.456.400 | 50,10 | 49,07 | 49,50 | 00:00:00 | | 2004-10-25 | 49,00 | 4.022.100 | 49,32 | 48,10 | 49,05 | 00:00:00 | | 2004-10-26 | 49,98 | 3.880.000 | 50,17 | 48,65 | 48,82 | 00:00:00 | | 2004-10-27 | 50,10 | 5.435.700 | 51,25 | 49,80 | 51,00 | 00:00:00 | | 2004-10-28 | 49,87 | 4.138.500 | 50,45 | 49,54 | 50,11 | 00:00:00 | | 2004-10-29 | 49,90 | 2.720.200 | 50,22 | 49,80 | 49,97 | 00:00:00 | | 2004-11-01 | 49,95 | 2.526.500 | 50,17 | 49,65 | 50,10 | 00:00:00 | | 2004-11-02 | 49,88 | 2.806.900 | 50,54 | 49,66 | 50,05 | 00:00:00 | | 2004-11-03 | 51,15 | 5.451.100 | 52,10 | 50,94 | 51,00 | 00:00:00 | | 2004-11-04 | 50,59 | 4.875.700 | 50,92 | 50,17 | 50,85 | 00:00:00 | | 2004-11-05 | 51,15 | 4.379.900 | 51,37 | 50,41 | 50,80 | 00:00:00 | | 2004-11-08 | 52,07 | 4.025.700 | 52,48 | 51,06 | 51,15 | 00:00:00 | | 2004-11-09 | 52,51 | 4.092.700 | 52,89 | 51,60 | 51,85 | 00:00:00 | | 2004-11-10 | 53,40 | 4.082.800 | 53,45 | 52,74 | 52,82 | 00:00:00 | | 2004-11-11 | 54,30 | 4.110.600 | 54,32 | 53,41 | 53,41 | 00:00:00 | | 2004-11-12 | 53,93 | 2.654.800 | 54,39 | 53,52 | 54,20 | 00:00:00 | | 2004-11-15 | 54,03 | 3.782.300 | 54,23 | 53,61 | 53,85 | 00:00:00 | | 2004-11-16 | 54,00 | 2.752.200 | 54,16 | 53,72 | 54,00 | 00:00:00 | | 2004-11-17 | 54,75 | 4.262.400 | 55,22 | 54,24 | 54,30 | 00:00:00 | | 2004-11-18 | 54,85 | 3.064.900 | 55,48 | 54,65 | 55,15 | 00:00:00 | | 2004-11-19 | 53,77 | 2.915.200 | 54,85 | 53,77 | 54,85 | 00:00:00 | | 2004-11-22 | 53,97 | 3.036.900 | 53,97 | 53,25 | 53,76 | 00:00:00 | | 2004-11-23 | 54,33 | 3.228.500 | 54,34 | 53,41 | 53,96 | 00:00:00 | | 2004-11-24 | 54,12 | 3.231.200 | 54,50 | 53,76 | 54,33 | 00:00:00 | | 2004-11-26 | 54,02 | 1.456.100 | 54,24 | 53,90 | 54,13 | 00:00:00 | | 2004-11-29 | 53,62 | 2.666.800 | 54,38 | 53,28 | 54,02 | 00:00:00 | | 2004-11-30 | 53,57 | 2.455.500 | 54,04 | 53,44 | 53,45 | 00:00:00 | | 2004-12-01 | 54,70 | 2.976.100 | 54,70 | 53,57 | 53,60 | 00:00:00 | | 2004-12-02 | 54,86 | 2.433.500 | 54,90 | 54,30 | 54,50 | 00:00:00 | | 2004-12-03 | 55,26 | 3.358.700 | 55,29 | 54,60 | 54,92 | 00:00:00 | | 2004-12-06 | 54,75 | 2.272.900 | 55,26 | 54,52 | 55,26 | 00:00:00 | | 2004-12-07 | 53,75 | 2.738.000 | 55,00 | 53,72 | 54,75 | 00:00:00 | | 2004-12-08 | 52,80 | 4.284.000 | 53,98 | 52,42 | 53,95 | 00:00:00 | | 2004-12-09 | 52,78 | 4.347.100 | 52,99 | 52,20 | 52,68 | 00:00:00 | | 2004-12-10 | 52,42 | 4.107.600 | 52,99 | 52,33 | 52,63 | 00:00:00 | | 2004-12-13 | 52,67 | 2.921.900 | 54,37 | 52,26 | 54,37 | 00:00:00 | | 2004-12-14 | 52,64 | 3.101.600 | 53,02 | 52,49 | 52,92 | 00:00:00 | | 2004-12-15 | 52,40 | 3.598.200 | 52,78 | 52,29 | 52,78 | 00:00:00 | | 2004-12-16 | 52,08 | 3.512.700 | 52,49 | 51,79 | 52,40 | 00:00:00 | | 2004-12-17 | 53,10 | 5.306.600 | 53,40 | 51,98 | 52,00 | 00:00:00 | | 2004-12-20 | 53,22 | 2.348.100 | 53,76 | 53,09 | 53,10 | 00:00:00 | | 2004-12-21 | 53,42 | 2.676.400 | 53,68 | 52,72 | 53,26 | 00:00:00 | | 2004-12-22 | 53,91 | 1.999.100 | 54,29 | 53,62 | 53,66 | 00:00:00 | | 2004-12-23 | 53,53 | 1.110.900 | 53,85 | 53,32 | 53,75 | 00:00:00 | | 2004-12-27 | 53,15 | 1.467.500 | 53,65 | 52,91 | 53,39 | 00:00:00 | | 2004-12-28 | 53,25 | 996.600 | 53,54 | 52,97 | 52,97 | 00:00:00 | | 2004-12-29 | 52,07 | 4.026.500 | 52,66 | 51,77 | 52,65 | 00:00:00 | | 2004-12-30 | 51,90 | 2.591.900 | 52,50 | 51,62 | 52,25 | 00:00:00 | | 2004-12-31 | 51,77 | 1.675.700 | 52,09 | 51,69 | 51,77 | 00:00:00 | | 2005-01-03 | 50,97 | 3.749.900 | 52,25 | 50,92 | 51,85 | 00:00:00 | | 2005-01-04 | 49,98 | 4.657.900 | 51,15 | 49,88 | 51,15 | 00:00:00 | | 2005-01-05 | 50,81 | 5.336.700 | 51,13 | 49,55 | 50,00 | 00:00:00 | | 2005-01-06 | 50,48 | 3.076.700 | 51,12 | 50,34 | 50,68 | 00:00:00 | | 2005-01-07 | 50,31 | 1.957.100 | 50,85 | 50,10 | 50,50 | 00:00:00 | | 2005-01-10 | 50,98 | 2.877.800 | 51,33 | 50,10 | 50,13 | 00:00:00 | | 2005-01-11 | 50,82 | 2.044.100 | 51,10 | 50,62 | 51,03 | 00:00:00 | | 2005-01-12 | 51,94 | 4.126.100 | 51,96 | 50,95 | 51,00 | 00:00:00 | | 2005-01-13 | 50,63 | 4.252.500 | 52,15 | 50,59 | 51,90 | 00:00:00 | | 2005-01-14 | 50,91 | 3.084.500 | 50,99 | 50,10 | 50,60 | 00:00:00 | | 2005-01-18 | 51,88 | 3.537.400 | 51,97 | 50,45 | 50,50 | 00:00:00 | | 2005-01-19 | 51,41 | 2.723.200 | 51,86 | 51,31 | 51,60 | 00:00:00 | | 2005-01-20 | 50,90 | 2.457.500 | 51,51 | 50,88 | 51,10 | 00:00:00 | | 2005-01-21 | 50,07 | 2.593.000 | 50,98 | 50,01 | 50,65 | 00:00:00 | | 2005-01-24 | 49,64 | 3.019.300 | 50,60 | 49,52 | 50,33 | 00:00:00 | | 2005-01-25 | 49,84 | 2.954.600 | 50,21 | 49,52 | 50,15 | 00:00:00 | | 2005-01-26 | 49,86 | 3.530.800 | 50,34 | 49,52 | 49,56 | 00:00:00 | | 2005-01-27 | 50,97 | 4.708.800 | 51,00 | 49,54 | 49,54 | 00:00:00 | | 2005-01-28 | 49,92 | 3.717.100 | 50,98 | 49,54 | 50,97 | 00:00:00 | | 2005-01-31 | 50,60 | 3.894.400 | 50,63 | 50,07 | 50,25 | 00:00:00 | | 2005-02-01 | 51,04 | 2.684.700 | 51,18 | 50,22 | 50,60 | 00:00:00 | | 2005-02-02 | 52,23 | 6.095.300 | 52,89 | 51,42 | 52,20 | 00:00:00 | | 2005-02-03 | 52,00 | 4.199.200 | 52,95 | 51,94 | 52,95 | 00:00:00 | | 2005-02-04 | 52,58 | 3.324.900 | 52,90 | 51,90 | 51,95 | 00:00:00 | | 2005-02-07 | 52,50 | 3.731.200 | 52,69 | 52,30 | 52,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
