|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 39,81 | 3.176.700 | 40,25 | 38,94 | 39,94 | 00:00:00 | | 2000-04-28 | 39,69 | 1.853.600 | 40,06 | 38,94 | 39,81 | 00:00:00 | | 2000-05-01 | 39,06 | 2.886.100 | 40,19 | 39,00 | 39,69 | 00:00:00 | | 2000-05-02 | 37,94 | 2.552.200 | 39,06 | 37,81 | 39,06 | 00:00:00 | | 2000-05-03 | 37,31 | 3.311.300 | 38,19 | 36,81 | 37,94 | 00:00:00 | | 2000-05-04 | 38,19 | 2.981.100 | 39,31 | 37,81 | 37,81 | 00:00:00 | | 2000-05-05 | 39,50 | 2.794.900 | 39,88 | 37,94 | 38,19 | 00:00:00 | | 2000-05-08 | 38,25 | 3.146.400 | 39,50 | 38,19 | 39,50 | 00:00:00 | | 2000-05-09 | 38,31 | 2.567.300 | 39,19 | 38,13 | 38,25 | 00:00:00 | | 2000-05-10 | 36,88 | 4.880.400 | 37,94 | 36,56 | 37,94 | 00:00:00 | | 2000-05-11 | 37,31 | 2.947.200 | 38,19 | 37,06 | 37,06 | 00:00:00 | | 2000-05-12 | 37,19 | 2.455.200 | 37,63 | 37,06 | 37,31 | 00:00:00 | | 2000-05-15 | 37,19 | 2.913.500 | 37,50 | 36,44 | 37,19 | 00:00:00 | | 2000-05-16 | 37,38 | 3.815.700 | 37,88 | 36,75 | 37,19 | 00:00:00 | | 2000-05-17 | 37,38 | 2.739.800 | 37,50 | 36,56 | 37,38 | 00:00:00 | | 2000-05-18 | 37,63 | 2.050.100 | 37,75 | 37,13 | 37,38 | 00:00:00 | | 2000-05-19 | 36,94 | 2.193.900 | 37,38 | 36,25 | 37,38 | 00:00:00 | | 2000-05-22 | 36,56 | 2.984.100 | 37,69 | 36,25 | 36,94 | 00:00:00 | | 2000-05-23 | 37,13 | 2.851.600 | 37,94 | 36,63 | 36,63 | 00:00:00 | | 2000-05-24 | 38,88 | 4.642.600 | 39,00 | 37,19 | 37,19 | 00:00:00 | | 2000-05-25 | 38,38 | 3.027.300 | 38,69 | 37,88 | 38,69 | 00:00:00 | | 2000-05-26 | 38,25 | 2.102.100 | 38,94 | 38,00 | 38,38 | 00:00:00 | | 2000-05-30 | 39,56 | 2.325.300 | 39,69 | 38,56 | 38,56 | 00:00:00 | | 2000-05-31 | 39,06 | 2.198.600 | 39,63 | 39,00 | 39,56 | 00:00:00 | | 2000-06-01 | 40,25 | 2.322.800 | 40,25 | 39,31 | 39,31 | 00:00:00 | | 2000-06-02 | 39,88 | 3.449.500 | 40,56 | 39,50 | 40,25 | 00:00:00 | | 2000-06-05 | 38,94 | 2.478.000 | 39,44 | 38,56 | 39,44 | 00:00:00 | | 2000-06-06 | 39,88 | 2.945.300 | 40,19 | 39,06 | 39,06 | 00:00:00 | | 2000-06-07 | 38,56 | 2.843.100 | 40,00 | 38,50 | 39,88 | 00:00:00 | | 2000-06-08 | 38,19 | 2.481.700 | 38,63 | 37,69 | 38,56 | 00:00:00 | | 2000-06-09 | 39,19 | 2.714.200 | 39,69 | 38,63 | 38,63 | 00:00:00 | | 2000-06-12 | 38,13 | 1.553.800 | 39,06 | 38,06 | 39,06 | 00:00:00 | | 2000-06-13 | 38,81 | 2.599.400 | 38,88 | 37,69 | 38,13 | 00:00:00 | | 2000-06-14 | 38,81 | 2.836.500 | 39,38 | 38,38 | 38,81 | 00:00:00 | | 2000-06-15 | 40,38 | 6.346.900 | 41,00 | 39,25 | 39,25 | 00:00:00 | | 2000-06-16 | 39,25 | 4.919.000 | 40,38 | 38,81 | 40,38 | 00:00:00 | | 2000-06-19 | 39,00 | 3.962.300 | 39,56 | 38,56 | 39,25 | 00:00:00 | | 2000-06-20 | 39,31 | 2.827.400 | 39,69 | 38,31 | 39,00 | 00:00:00 | | 2000-06-21 | 39,81 | 2.538.000 | 40,13 | 39,06 | 39,31 | 00:00:00 | | 2000-06-22 | 38,94 | 2.102.400 | 39,94 | 38,75 | 39,81 | 00:00:00 | | 2000-06-23 | 39,88 | 1.984.700 | 40,13 | 39,38 | 39,38 | 00:00:00 | | 2000-06-26 | 39,75 | 2.666.600 | 40,00 | 39,50 | 39,88 | 00:00:00 | | 2000-06-27 | 40,00 | 2.845.500 | 40,25 | 39,31 | 39,75 | 00:00:00 | | 2000-06-28 | 40,53 | 3.847.800 | 41,63 | 40,25 | 40,25 | 00:00:00 | | 2000-06-29 | 40,94 | 3.364.100 | 41,50 | 40,50 | 40,53 | 00:00:00 | | 2000-06-30 | 41,81 | 4.823.600 | 42,25 | 41,00 | 41,00 | 00:00:00 | | 2000-07-03 | 41,69 | 1.232.300 | 41,94 | 41,44 | 41,81 | 00:00:00 | | 2000-07-05 | 42,81 | 4.990.900 | 43,38 | 42,06 | 42,06 | 00:00:00 | | 2000-07-06 | 43,00 | 3.665.200 | 43,19 | 42,56 | 42,81 | 00:00:00 | | 2000-07-07 | 43,75 | 4.256.800 | 44,06 | 43,06 | 43,06 | 00:00:00 | | 2000-07-10 | 43,00 | 2.834.200 | 44,00 | 43,00 | 43,75 | 00:00:00 | | 2000-07-11 | 44,31 | 3.815.200 | 44,75 | 43,06 | 43,06 | 00:00:00 | | 2000-07-12 | 43,88 | 2.228.800 | 44,38 | 43,69 | 44,31 | 00:00:00 | | 2000-07-13 | 44,56 | 3.452.700 | 45,00 | 44,13 | 44,13 | 00:00:00 | | 2000-07-14 | 44,44 | 3.472.100 | 45,13 | 44,31 | 44,56 | 00:00:00 | | 2000-07-17 | 43,97 | 2.497.700 | 44,44 | 43,44 | 44,44 | 00:00:00 | | 2000-07-18 | 45,13 | 4.783.100 | 45,25 | 43,31 | 43,97 | 00:00:00 | | 2000-07-19 | 45,88 | 7.490.900 | 46,19 | 44,06 | 45,13 | 00:00:00 | | 2000-07-20 | 46,06 | 5.034.000 | 46,25 | 45,19 | 45,88 | 00:00:00 | | 2000-07-21 | 46,81 | 7.622.000 | 47,31 | 45,81 | 46,06 | 00:00:00 | | 2000-07-24 | 48,13 | 5.027.400 | 48,25 | 46,69 | 46,81 | 00:00:00 | | 2000-07-25 | 48,63 | 8.836.600 | 50,25 | 47,88 | 48,13 | 00:00:00 | | 2000-07-26 | 48,00 | 5.444.400 | 49,44 | 47,69 | 48,63 | 00:00:00 | | 2000-07-27 | 48,25 | 3.898.500 | 49,44 | 48,19 | 48,19 | 00:00:00 | | 2000-07-28 | 48,81 | 3.930.300 | 49,13 | 47,94 | 48,25 | 00:00:00 | | 2000-07-31 | 48,81 | 4.481.100 | 49,25 | 48,44 | 48,81 | 00:00:00 | | 2000-08-01 | 48,69 | 3.226.800 | 49,50 | 48,69 | 48,81 | 00:00:00 | | 2000-08-02 | 49,88 | 4.383.700 | 49,94 | 48,88 | 48,88 | 00:00:00 | | 2000-08-03 | 49,00 | 3.226.900 | 49,94 | 48,81 | 49,88 | 00:00:00 | | 2000-08-04 | 49,00 | 2.419.800 | 49,13 | 48,31 | 49,00 | 00:00:00 | | 2000-08-07 | 49,06 | 2.113.900 | 49,50 | 48,50 | 49,00 | 00:00:00 | | 2000-08-08 | 48,56 | 3.384.000 | 49,19 | 48,38 | 49,06 | 00:00:00 | | 2000-08-09 | 47,75 | 4.282.500 | 48,63 | 47,13 | 48,56 | 00:00:00 | | 2000-08-10 | 48,88 | 2.544.700 | 48,88 | 47,56 | 47,75 | 00:00:00 | | 2000-08-11 | 49,63 | 3.283.700 | 49,94 | 48,50 | 48,88 | 00:00:00 | | 2000-08-14 | 49,50 | 2.855.800 | 49,88 | 49,31 | 49,63 | 00:00:00 | | 2000-08-15 | 47,25 | 3.963.800 | 48,75 | 47,25 | 48,75 | 00:00:00 | | 2000-08-16 | 46,19 | 6.353.200 | 46,88 | 45,88 | 46,88 | 00:00:00 | | 2000-08-17 | 45,88 | 2.810.800 | 46,13 | 45,75 | 46,13 | 00:00:00 | | 2000-08-18 | 45,69 | 4.070.600 | 46,06 | 45,31 | 45,88 | 00:00:00 | | 2000-08-21 | 47,75 | 4.090.800 | 48,25 | 45,50 | 45,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
