|
 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 | | 2005-02-07 | 52,50 | 3.731.200 | 52,69 | 52,30 | 52,42 | 00:00:00 | | 2005-02-08 | 53,50 | 6.070.700 | 53,62 | 52,39 | 52,65 | 00:00:00 | | 2005-02-09 | 54,12 | 4.835.300 | 54,16 | 53,36 | 53,50 | 00:00:00 | | 2005-02-10 | 53,86 | 3.634.700 | 54,43 | 53,63 | 54,12 | 00:00:00 | | 2005-02-11 | 54,14 | 2.204.300 | 54,30 | 53,35 | 53,75 | 00:00:00 | | 2005-02-14 | 54,04 | 2.882.800 | 54,33 | 53,72 | 54,01 | 00:00:00 | | 2005-02-15 | 54,43 | 3.302.200 | 54,82 | 54,01 | 54,25 | 00:00:00 | | 2005-02-16 | 53,92 | 2.767.500 | 54,29 | 53,80 | 54,15 | 00:00:00 | | 2005-02-17 | 53,66 | 4.133.800 | 54,45 | 53,58 | 54,20 | 00:00:00 | | 2005-02-18 | 52,78 | 4.805.100 | 53,67 | 52,55 | 53,67 | 00:00:00 | | 2005-02-22 | 52,15 | 3.327.100 | 52,55 | 52,07 | 52,35 | 00:00:00 | | 2005-02-23 | 52,72 | 4.072.900 | 53,11 | 52,56 | 52,80 | 00:00:00 | | 2005-02-24 | 53,94 | 3.890.600 | 53,94 | 52,96 | 53,20 | 00:00:00 | | 2005-02-25 | 54,99 | 4.502.800 | 55,03 | 53,33 | 53,60 | 00:00:00 | | 2005-02-28 | 54,97 | 4.608.600 | 55,05 | 54,71 | 54,90 | 00:00:00 | | 2005-03-01 | 54,49 | 4.279.200 | 55,23 | 54,26 | 54,98 | 00:00:00 | | 2005-03-02 | 55,30 | 4.414.100 | 55,42 | 54,37 | 54,45 | 00:00:00 | | 2005-03-03 | 57,42 | 8.889.100 | 58,07 | 55,32 | 55,45 | 00:00:00 | | 2005-03-04 | 58,38 | 6.625.600 | 58,74 | 56,99 | 57,63 | 00:00:00 | | 2005-03-07 | 58,30 | 6.256.100 | 58,42 | 57,25 | 57,52 | 00:00:00 | | 2005-03-08 | 58,15 | 4.604.500 | 58,68 | 57,81 | 58,31 | 00:00:00 | | 2005-03-09 | 57,75 | 3.505.800 | 58,05 | 57,44 | 57,85 | 00:00:00 | | 2005-03-10 | 57,98 | 3.411.000 | 58,36 | 57,69 | 57,76 | 00:00:00 | | 2005-03-11 | 57,49 | 3.275.100 | 58,22 | 57,20 | 57,85 | 00:00:00 | | 2005-03-14 | 57,71 | 3.272.300 | 57,99 | 57,30 | 57,50 | 00:00:00 | | 2005-03-15 | 58,48 | 4.775.300 | 58,94 | 57,63 | 57,85 | 00:00:00 | | 2005-03-16 | 56,77 | 4.868.300 | 58,52 | 56,70 | 58,30 | 00:00:00 | | 2005-03-17 | 56,89 | 3.839.200 | 57,31 | 56,71 | 56,75 | 00:00:00 | | 2005-03-18 | 57,16 | 5.497.600 | 57,19 | 56,57 | 57,05 | 00:00:00 | | 2005-03-21 | 56,84 | 2.053.200 | 57,20 | 56,58 | 57,00 | 00:00:00 | | 2005-03-22 | 57,22 | 3.646.500 | 57,70 | 56,95 | 57,00 | 00:00:00 | | 2005-03-23 | 56,85 | 3.041.300 | 57,40 | 56,62 | 57,23 | 00:00:00 | | 2005-03-24 | 56,80 | 1.806.400 | 57,24 | 56,67 | 57,02 | 00:00:00 | | 2005-03-28 | 58,10 | 3.104.100 | 58,13 | 57,26 | 57,30 | 00:00:00 | | 2005-03-29 | 57,25 | 5.307.200 | 58,17 | 57,00 | 57,73 | 00:00:00 | | 2005-03-30 | 58,79 | 3.652.600 | 58,80 | 57,25 | 57,25 | 00:00:00 | | 2005-03-31 | 58,46 | 3.385.300 | 58,79 | 57,94 | 58,79 | 00:00:00 | | 2005-04-01 | 58,78 | 3.853.800 | 59,12 | 58,30 | 58,55 | 00:00:00 | | 2005-04-04 | 58,33 | 2.961.100 | 58,72 | 58,01 | 58,60 | 00:00:00 | | 2005-04-05 | 58,33 | 4.414.900 | 59,45 | 58,05 | 58,32 | 00:00:00 | | 2005-04-06 | 58,43 | 2.595.600 | 58,78 | 58,35 | 58,72 | 00:00:00 | | 2005-04-07 | 59,01 | 3.491.900 | 59,14 | 58,30 | 58,45 | 00:00:00 | | 2005-04-08 | 58,60 | 2.527.400 | 59,01 | 58,42 | 59,00 | 00:00:00 | | 2005-04-11 | 59,40 | 4.269.300 | 59,81 | 58,75 | 58,75 | 00:00:00 | | 2005-04-12 | 58,45 | 6.787.500 | 59,55 | 57,75 | 59,40 | 00:00:00 | | 2005-04-13 | 58,67 | 3.825.800 | 59,05 | 58,45 | 58,65 | 00:00:00 | | 2005-04-14 | 58,16 | 3.730.000 | 59,32 | 58,13 | 59,05 | 00:00:00 | | 2005-04-15 | 57,00 | 3.339.600 | 58,49 | 57,00 | 58,05 | 00:00:00 | | 2005-04-18 | 56,92 | 3.497.700 | 57,32 | 56,22 | 56,65 | 00:00:00 | | 2005-04-19 | 58,09 | 3.570.000 | 58,36 | 56,62 | 56,93 | 00:00:00 | | 2005-04-20 | 57,23 | 3.940.900 | 58,37 | 57,23 | 58,10 | 00:00:00 | | 2005-04-21 | 59,08 | 3.354.900 | 59,08 | 57,72 | 57,85 | 00:00:00 | | 2005-04-22 | 57,88 | 3.050.700 | 58,84 | 57,24 | 58,55 | 00:00:00 | | 2005-04-25 | 59,58 | 3.492.300 | 59,76 | 58,80 | 58,80 | 00:00:00 | | 2005-04-26 | 59,00 | 5.073.300 | 60,00 | 58,15 | 59,85 | 00:00:00 | | 2005-04-27 | 59,66 | 7.408.000 | 60,10 | 58,25 | 58,49 | 00:00:00 | | 2005-04-28 | 58,72 | 4.778.800 | 60,00 | 58,61 | 60,00 | 00:00:00 | | 2005-04-29 | 59,52 | 3.698.600 | 59,60 | 58,26 | 59,03 | 00:00:00 | | 2005-05-02 | 59,38 | 4.266.800 | 59,88 | 58,90 | 59,52 | 00:00:00 | | 2005-05-03 | 59,87 | 4.469.400 | 60,40 | 59,23 | 59,65 | 00:00:00 | | 2005-05-04 | 60,28 | 3.287.500 | 60,48 | 59,64 | 59,75 | 00:00:00 | | 2005-05-05 | 59,74 | 3.144.000 | 60,38 | 59,59 | 60,10 | 00:00:00 | | 2005-05-06 | 61,01 | 3.279.200 | 61,25 | 60,13 | 60,18 | 00:00:00 | | 2005-05-09 | 60,56 | 3.871.300 | 60,96 | 60,16 | 60,75 | 00:00:00 | | 2005-05-10 | 61,04 | 9.135.400 | 62,50 | 60,50 | 60,56 | 00:00:00 | | 2005-05-11 | 60,40 | 5.590.900 | 61,38 | 59,51 | 61,05 | 00:00:00 | | 2005-05-12 | 60,49 | 5.362.500 | 61,25 | 60,26 | 60,53 | 00:00:00 | | 2005-05-13 | 59,50 | 4.180.500 | 60,89 | 58,62 | 60,89 | 00:00:00 | | 2005-05-16 | 60,41 | 2.244.300 | 60,49 | 59,53 | 59,70 | 00:00:00 | | 2005-05-17 | 60,91 | 3.440.300 | 60,97 | 60,22 | 60,50 | 00:00:00 | | 2005-05-18 | 61,69 | 4.602.800 | 62,51 | 61,17 | 61,17 | 00:00:00 | | 2005-05-19 | 61,35 | 3.531.700 | 62,27 | 60,98 | 62,05 | 00:00:00 | | 2005-05-20 | 61,90 | 3.716.900 | 62,24 | 61,51 | 61,75 | 00:00:00 | | 2005-05-23 | 61,64 | 3.197.700 | 62,12 | 61,54 | 61,95 | 00:00:00 | | 2005-05-24 | 62,25 | 3.656.800 | 62,59 | 61,22 | 61,40 | 00:00:00 | | 2005-05-25 | 61,45 | 3.101.500 | 61,80 | 61,12 | 61,73 | 00:00:00 | | 2005-05-26 | 62,99 | 2.998.900 | 63,00 | 61,95 | 62,05 | 00:00:00 | | 2005-05-27 | 63,02 | 2.591.500 | 63,40 | 62,82 | 63,00 | 00:00:00 | | 2005-05-31 | 63,90 | 4.241.200 | 64,20 | 62,91 | 63,01 | 00:00:00 | | 2005-06-01 | 63,80 | 3.613.800 | 64,05 | 63,35 | 63,95 | 00:00:00 | | 2005-06-02 | 64,38 | 2.667.400 | 64,50 | 63,51 | 63,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
