|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 64,38 | 2.667.400 | 64,50 | 63,51 | 63,80 | 00:00:00 | | 2005-06-03 | 64,66 | 4.526.900 | 64,99 | 64,10 | 64,16 | 00:00:00 | | 2005-06-06 | 65,55 | 4.055.000 | 65,76 | 64,64 | 64,88 | 00:00:00 | | 2005-06-07 | 65,28 | 6.010.100 | 66,09 | 65,28 | 65,58 | 00:00:00 | | 2005-06-08 | 64,47 | 4.191.000 | 65,45 | 64,24 | 65,07 | 00:00:00 | | 2005-06-09 | 65,11 | 3.461.400 | 65,19 | 64,04 | 64,48 | 00:00:00 | | 2005-06-10 | 64,65 | 3.192.300 | 65,06 | 64,11 | 65,05 | 00:00:00 | | 2005-06-13 | 64,63 | 5.477.400 | 65,35 | 63,92 | 65,05 | 00:00:00 | | 2005-06-14 | 62,93 | 6.143.900 | 64,80 | 62,85 | 64,68 | 00:00:00 | | 2005-06-15 | 64,41 | 3.944.800 | 64,41 | 63,21 | 63,40 | 00:00:00 | | 2005-06-16 | 63,69 | 2.825.700 | 64,26 | 63,65 | 64,25 | 00:00:00 | | 2005-06-17 | 64,62 | 4.531.600 | 64,78 | 63,70 | 64,15 | 00:00:00 | | 2005-06-20 | 63,67 | 2.991.500 | 64,10 | 63,58 | 63,90 | 00:00:00 | | 2005-06-21 | 62,78 | 4.041.000 | 63,41 | 62,69 | 63,40 | 00:00:00 | | 2005-06-22 | 63,13 | 3.498.200 | 63,37 | 62,20 | 62,40 | 00:00:00 | | 2005-06-23 | 61,86 | 2.894.100 | 63,19 | 61,79 | 63,14 | 00:00:00 | | 2005-06-24 | 60,59 | 4.432.100 | 61,91 | 60,50 | 61,60 | 00:00:00 | | 2005-06-27 | 61,76 | 6.830.500 | 61,81 | 59,70 | 60,35 | 00:00:00 | | 2005-06-28 | 62,45 | 3.937.100 | 62,45 | 61,27 | 62,10 | 00:00:00 | | 2005-06-29 | 61,67 | 3.215.800 | 62,63 | 61,40 | 62,45 | 00:00:00 | | 2005-06-30 | 66,00 | 17.247.000 | 66,85 | 64,30 | 65,50 | 00:00:00 | | 2005-07-01 | 64,68 | 6.861.500 | 65,96 | 64,44 | 65,78 | 00:00:00 | | 2005-07-05 | 65,42 | 3.317.300 | 65,44 | 64,17 | 64,30 | 00:00:00 | | 2005-07-06 | 64,29 | 3.954.300 | 66,11 | 64,20 | 65,50 | 00:00:00 | | 2005-07-07 | 65,18 | 5.567.400 | 65,18 | 63,45 | 63,98 | 00:00:00 | | 2005-07-08 | 65,07 | 3.715.300 | 65,24 | 64,51 | 65,07 | 00:00:00 | | 2005-07-11 | 64,97 | 2.037.100 | 65,49 | 64,78 | 65,25 | 00:00:00 | | 2005-07-12 | 64,30 | 2.920.800 | 64,97 | 64,15 | 64,96 | 00:00:00 | | 2005-07-13 | 64,58 | 3.112.700 | 64,89 | 64,20 | 64,30 | 00:00:00 | | 2005-07-14 | 64,58 | 2.257.000 | 65,23 | 64,37 | 64,95 | 00:00:00 | | 2005-07-15 | 64,75 | 2.023.300 | 64,88 | 64,23 | 64,58 | 00:00:00 | | 2005-07-18 | 64,74 | 1.902.500 | 64,86 | 64,25 | 64,75 | 00:00:00 | | 2005-07-19 | 64,89 | 2.226.400 | 65,50 | 64,63 | 65,00 | 00:00:00 | | 2005-07-20 | 66,08 | 2.610.000 | 66,28 | 64,63 | 64,89 | 00:00:00 | | 2005-07-21 | 65,71 | 4.864.100 | 66,31 | 65,69 | 66,18 | 00:00:00 | | 2005-07-22 | 66,20 | 2.629.100 | 66,29 | 65,26 | 65,40 | 00:00:00 | | 2005-07-25 | 66,05 | 2.962.700 | 66,79 | 65,98 | 66,00 | 00:00:00 | | 2005-07-26 | 66,35 | 4.117.700 | 67,12 | 66,13 | 66,61 | 00:00:00 | | 2005-07-27 | 66,70 | 5.188.800 | 67,95 | 66,57 | 67,70 | 00:00:00 | | 2005-07-28 | 66,00 | 4.947.300 | 66,77 | 65,60 | 66,71 | 00:00:00 | | 2005-07-29 | 66,01 | 3.560.000 | 66,82 | 66,01 | 66,21 | 00:00:00 | | 2005-08-01 | 65,75 | 2.367.900 | 66,49 | 65,64 | 66,30 | 00:00:00 | | 2005-08-02 | 66,33 | 2.318.300 | 66,40 | 65,69 | 65,75 | 00:00:00 | | 2005-08-03 | 66,65 | 2.238.100 | 66,68 | 65,85 | 65,98 | 00:00:00 | | 2005-08-04 | 66,27 | 2.651.100 | 66,77 | 66,01 | 66,64 | 00:00:00 | | 2005-08-05 | 66,19 | 2.142.300 | 66,52 | 66,01 | 66,13 | 00:00:00 | | 2005-08-08 | 65,99 | 2.242.400 | 66,50 | 65,64 | 66,30 | 00:00:00 | | 2005-08-09 | 67,13 | 3.282.400 | 67,49 | 65,97 | 66,30 | 00:00:00 | | 2005-08-10 | 65,96 | 3.096.800 | 67,32 | 65,60 | 67,16 | 00:00:00 | | 2005-08-11 | 67,31 | 3.112.400 | 67,31 | 66,04 | 66,11 | 00:00:00 | | 2005-08-12 | 66,54 | 2.823.000 | 67,50 | 66,10 | 67,31 | 00:00:00 | | 2005-08-15 | 67,46 | 2.160.100 | 67,68 | 66,35 | 66,40 | 00:00:00 | | 2005-08-16 | 66,27 | 3.280.800 | 67,72 | 66,27 | 67,40 | 00:00:00 | | 2005-08-17 | 67,02 | 2.432.800 | 67,58 | 66,38 | 66,39 | 00:00:00 | | 2005-08-18 | 66,63 | 2.912.600 | 67,18 | 66,21 | 66,94 | 00:00:00 | | 2005-08-19 | 67,15 | 2.281.600 | 67,45 | 66,52 | 66,70 | 00:00:00 | | 2005-08-22 | 67,79 | 3.433.000 | 68,38 | 67,34 | 67,39 | 00:00:00 | | 2005-08-23 | 67,43 | 2.310.200 | 67,90 | 67,15 | 67,65 | 00:00:00 | | 2005-08-24 | 67,13 | 3.524.400 | 67,95 | 67,08 | 67,30 | 00:00:00 | | 2005-08-25 | 67,21 | 2.529.100 | 67,40 | 67,05 | 67,13 | 00:00:00 | | 2005-08-26 | 66,31 | 2.822.300 | 67,15 | 66,09 | 67,15 | 00:00:00 | | 2005-08-29 | 67,58 | 2.974.400 | 67,66 | 66,07 | 66,10 | 00:00:00 | | 2005-08-30 | 66,74 | 3.158.600 | 67,55 | 66,45 | 67,30 | 00:00:00 | | 2005-08-31 | 67,02 | 3.137.700 | 67,10 | 66,04 | 66,90 | 00:00:00 | | 2005-09-01 | 65,99 | 4.073.800 | 66,85 | 65,87 | 66,65 | 00:00:00 | | 2005-09-02 | 64,34 | 6.810.400 | 64,93 | 63,95 | 64,87 | 00:00:00 | | 2005-09-06 | 65,03 | 4.783.600 | 65,45 | 64,25 | 64,37 | 00:00:00 | | 2005-09-07 | 64,50 | 4.501.900 | 64,82 | 64,00 | 64,80 | 00:00:00 | | 2005-09-08 | 64,59 | 4.331.600 | 64,90 | 64,32 | 64,80 | 00:00:00 | | 2005-09-09 | 65,40 | 4.205.100 | 65,63 | 64,77 | 64,83 | 00:00:00 | | 2005-09-12 | 65,14 | 2.733.300 | 65,45 | 64,74 | 65,15 | 00:00:00 | | 2005-09-13 | 65,40 | 2.891.500 | 65,65 | 65,11 | 65,14 | 00:00:00 | | 2005-09-14 | 64,18 | 3.534.900 | 65,69 | 63,97 | 65,41 | 00:00:00 | | 2005-09-15 | 65,08 | 4.252.500 | 65,20 | 63,95 | 64,19 | 00:00:00 | | 2005-09-16 | 64,80 | 5.205.900 | 65,45 | 64,47 | 65,45 | 00:00:00 | | 2005-09-19 | 64,10 | 3.725.400 | 64,60 | 63,03 | 64,50 | 00:00:00 | | 2005-09-20 | 63,45 | 3.842.600 | 64,46 | 63,34 | 63,85 | 00:00:00 | | 2005-09-21 | 62,41 | 4.645.800 | 63,32 | 62,01 | 62,47 | 00:00:00 | | 2005-09-22 | 62,51 | 3.215.700 | 62,81 | 62,05 | 62,35 | 00:00:00 | | 2005-09-23 | 63,20 | 3.297.800 | 63,45 | 62,40 | 62,56 | 00:00:00 | | 2005-09-26 | 64,67 | 5.909.100 | 65,95 | 64,24 | 65,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
