|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 64,67 | 5.909.100 | 65,95 | 64,24 | 65,50 | 00:00:00 | | 2005-09-27 | 66,55 | 5.461.200 | 66,71 | 64,86 | 64,99 | 00:00:00 | | 2005-09-28 | 67,21 | 4.806.800 | 67,33 | 66,31 | 66,50 | 00:00:00 | | 2005-09-29 | 67,28 | 2.482.700 | 67,35 | 66,37 | 66,95 | 00:00:00 | | 2005-09-30 | 67,95 | 3.151.400 | 68,25 | 66,80 | 67,15 | 00:00:00 | | 2005-10-03 | 67,14 | 3.238.800 | 67,99 | 67,00 | 67,92 | 00:00:00 | | 2005-10-04 | 67,95 | 3.693.600 | 68,48 | 67,45 | 67,45 | 00:00:00 | | 2005-10-05 | 67,05 | 3.579.300 | 67,66 | 66,87 | 67,45 | 00:00:00 | | 2005-10-06 | 67,93 | 3.787.900 | 68,24 | 67,32 | 67,55 | 00:00:00 | | 2005-10-07 | 67,30 | 3.607.600 | 67,71 | 66,65 | 67,71 | 00:00:00 | | 2005-10-10 | 67,90 | 2.435.400 | 68,07 | 66,72 | 67,06 | 00:00:00 | | 2005-10-11 | 66,70 | 3.213.500 | 67,79 | 66,56 | 67,55 | 00:00:00 | | 2005-10-12 | 67,65 | 4.424.500 | 67,90 | 66,70 | 66,80 | 00:00:00 | | 2005-10-13 | 66,49 | 4.219.300 | 67,62 | 66,24 | 67,27 | 00:00:00 | | 2005-10-14 | 67,50 | 4.260.700 | 67,78 | 66,60 | 66,61 | 00:00:00 | | 2005-10-17 | 67,24 | 4.333.800 | 67,45 | 66,46 | 67,15 | 00:00:00 | | 2005-10-18 | 67,12 | 4.779.400 | 67,34 | 66,55 | 67,11 | 00:00:00 | | 2005-10-19 | 68,37 | 4.449.300 | 68,40 | 66,82 | 66,87 | 00:00:00 | | 2005-10-20 | 67,30 | 4.343.600 | 68,98 | 67,19 | 68,50 | 00:00:00 | | 2005-10-21 | 66,02 | 7.277.400 | 67,55 | 65,83 | 67,28 | 00:00:00 | | 2005-10-24 | 67,32 | 4.353.200 | 67,78 | 66,25 | 66,50 | 00:00:00 | | 2005-10-25 | 66,97 | 2.899.300 | 67,35 | 66,51 | 67,35 | 00:00:00 | | 2005-10-26 | 65,10 | 10.236.200 | 66,20 | 64,22 | 65,40 | 00:00:00 | | 2005-10-27 | 64,05 | 5.328.000 | 65,11 | 63,95 | 65,10 | 00:00:00 | | 2005-10-28 | 65,64 | 5.222.300 | 65,75 | 63,70 | 64,25 | 00:00:00 | | 2005-10-31 | 64,64 | 6.685.200 | 66,58 | 64,60 | 65,80 | 00:00:00 | | 2005-11-01 | 65,05 | 5.642.600 | 65,70 | 64,68 | 65,00 | 00:00:00 | | 2005-11-02 | 64,70 | 5.864.600 | 64,95 | 64,20 | 64,72 | 00:00:00 | | 2005-11-03 | 65,50 | 5.364.800 | 65,60 | 64,40 | 64,40 | 00:00:00 | | 2005-11-04 | 65,28 | 3.560.300 | 65,71 | 65,02 | 65,20 | 00:00:00 | | 2005-11-07 | 65,69 | 2.994.000 | 65,71 | 65,30 | 65,48 | 00:00:00 | | 2005-11-08 | 65,01 | 2.808.800 | 65,15 | 64,52 | 65,05 | 00:00:00 | | 2005-11-09 | 64,71 | 3.530.500 | 65,32 | 64,56 | 65,10 | 00:00:00 | | 2005-11-10 | 66,10 | 3.237.700 | 66,11 | 64,74 | 64,77 | 00:00:00 | | 2005-11-11 | 65,35 | 2.642.000 | 65,93 | 65,30 | 65,80 | 00:00:00 | | 2005-11-14 | 66,23 | 3.942.600 | 66,61 | 64,94 | 65,25 | 00:00:00 | | 2005-11-15 | 67,00 | 5.230.400 | 67,08 | 66,00 | 66,21 | 00:00:00 | | 2005-11-16 | 67,44 | 4.628.300 | 68,10 | 67,10 | 67,10 | 00:00:00 | | 2005-11-17 | 67,65 | 4.269.200 | 68,19 | 67,51 | 67,92 | 00:00:00 | | 2005-11-18 | 66,95 | 5.623.600 | 68,10 | 66,75 | 67,95 | 00:00:00 | | 2005-11-21 | 69,00 | 7.738.600 | 69,48 | 67,90 | 68,13 | 00:00:00 | | 2005-11-22 | 69,10 | 4.238.900 | 69,10 | 68,09 | 69,01 | 00:00:00 | | 2005-11-23 | 69,44 | 2.662.700 | 69,90 | 68,89 | 68,95 | 00:00:00 | | 2005-11-25 | 69,06 | 959.700 | 69,65 | 68,83 | 69,60 | 00:00:00 | | 2005-11-28 | 68,63 | 2.581.100 | 69,15 | 68,40 | 69,01 | 00:00:00 | | 2005-11-29 | 69,13 | 2.822.100 | 69,68 | 69,00 | 69,10 | 00:00:00 | | 2005-11-30 | 68,19 | 3.781.600 | 69,57 | 68,18 | 69,45 | 00:00:00 | | 2005-12-01 | 69,67 | 3.042.000 | 69,77 | 68,32 | 68,35 | 00:00:00 | | 2005-12-02 | 69,44 | 3.237.500 | 70,00 | 69,37 | 69,82 | 00:00:00 | | 2005-12-05 | 69,20 | 3.893.300 | 69,60 | 68,70 | 69,45 | 00:00:00 | | 2005-12-06 | 69,57 | 3.730.900 | 70,00 | 69,43 | 69,65 | 00:00:00 | | 2005-12-07 | 69,65 | 3.850.400 | 69,96 | 69,08 | 69,61 | 00:00:00 | | 2005-12-08 | 70,07 | 3.958.200 | 70,22 | 69,24 | 69,66 | 00:00:00 | | 2005-12-09 | 69,65 | 4.014.600 | 70,17 | 69,52 | 70,07 | 00:00:00 | | 2005-12-12 | 70,19 | 2.654.900 | 70,24 | 69,54 | 70,00 | 00:00:00 | | 2005-12-13 | 70,59 | 2.733.800 | 70,94 | 69,90 | 70,00 | 00:00:00 | | 2005-12-14 | 71,45 | 4.900.200 | 71,98 | 70,81 | 71,00 | 00:00:00 | | 2005-12-15 | 70,79 | 3.567.700 | 71,98 | 70,73 | 71,45 | 00:00:00 | | 2005-12-16 | 70,75 | 6.021.000 | 71,20 | 70,48 | 71,05 | 00:00:00 | | 2005-12-19 | 69,97 | 3.686.100 | 70,75 | 69,60 | 70,75 | 00:00:00 | | 2005-12-20 | 70,74 | 2.657.300 | 71,09 | 70,15 | 70,20 | 00:00:00 | | 2005-12-21 | 70,39 | 2.974.700 | 71,51 | 70,38 | 70,97 | 00:00:00 | | 2005-12-22 | 71,32 | 2.235.300 | 71,39 | 70,83 | 70,95 | 00:00:00 | | 2005-12-23 | 71,49 | 2.631.300 | 72,05 | 71,42 | 71,95 | 00:00:00 | | 2005-12-27 | 70,53 | 2.676.300 | 72,40 | 70,47 | 71,90 | 00:00:00 | | 2005-12-28 | 70,96 | 1.717.000 | 71,23 | 70,69 | 70,86 | 00:00:00 | | 2005-12-29 | 71,18 | 1.939.500 | 71,62 | 71,14 | 71,20 | 00:00:00 | | 2005-12-30 | 70,24 | 1.825.400 | 71,06 | 70,16 | 71,05 | 00:00:00 | | 2006-01-03 | 70,44 | 4.943.000 | 70,60 | 69,33 | 70,40 | 00:00:00 | | 2006-01-04 | 71,17 | 3.165.000 | 71,27 | 69,86 | 70,08 | 00:00:00 | | 2006-01-05 | 70,33 | 4.598.100 | 70,55 | 69,58 | 70,55 | 00:00:00 | | 2006-01-06 | 69,35 | 4.820.000 | 70,50 | 69,05 | 70,34 | 00:00:00 | | 2006-01-09 | 68,77 | 4.567.300 | 69,40 | 68,66 | 69,28 | 00:00:00 | | 2006-01-10 | 69,10 | 3.869.000 | 69,24 | 68,57 | 68,80 | 00:00:00 | | 2006-01-11 | 70,10 | 5.011.600 | 70,30 | 69,11 | 69,97 | 00:00:00 | | 2006-01-12 | 69,69 | 2.347.000 | 70,45 | 69,54 | 70,25 | 00:00:00 | | 2006-01-13 | 69,48 | 2.963.700 | 70,20 | 68,79 | 69,64 | 00:00:00 | | 2006-01-17 | 68,69 | 2.712.900 | 69,40 | 68,66 | 69,07 | 00:00:00 | | 2006-01-18 | 68,33 | 2.650.700 | 68,92 | 68,05 | 68,55 | 00:00:00 | | 2006-01-19 | 68,17 | 2.642.700 | 68,49 | 67,72 | 68,16 | 00:00:00 | | 2006-01-20 | 66,50 | 6.433.800 | 68,16 | 66,49 | 68,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
