Última Hora: "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT    "Temperatura da água do Algarve começa a voltar ao normal - Sol" Wed, 21 Aug 2019 08:41:54 GMT    "Investigação à morte de português em Manchester leva cinco agentes à procuradoria - Correio da Manhã" Tue, 20 Aug 2019 17:07:01 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "Governo vai dar orientação aos serviços públicos para reduzirem contratos a prazo - PÚBLICO" Tue, 20 Aug 2019 15:08:00 GMT    "Londres deixa de participar na maior parte das reuniões da UE a partir de 1 de Setembro - DNoticias" Wed, 21 Aug 2019 02:00:00 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT   "Motoristas anunciam greve ao trabalho extraordinário de 7 a 22 de setembro. Será a terceira em cinco meses - ECO Economia Online" Wed, 21 Aug 2019 12:33:45 GMT    "Motoristas põem fim à greve | Crise nos Combustíveis - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,360 (+0,140%) Boeing Company (T - [Ticker: BA]Gráfico Boeing Company (T  Noticias Boeing Company (T  Descargar Históricos de Metastock Boeing Company (T y Otros  Análisis Técnico Boeing Company (T  
Última Transacción258,340Hora de Cotización2017-11-01 - 19:34:00
Variación+0,360 (+0,140%)Rango 52 Semanas[0,000 - 0,000]
Máximo259,410Mínimo256,240
Volumen2.028.059Volumen Medio (3m)0
Demanda / Oferta258,350 x 100 - 258,400 x 200Yield
Cierre Anterior257,980PER0,00%
Apertura258,290EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-2739,813.176.70040,2538,9439,9400:00:00
2000-04-2839,691.853.60040,0638,9439,8100:00:00
2000-05-0139,062.886.10040,1939,0039,6900:00:00
2000-05-0237,942.552.20039,0637,8139,0600:00:00
2000-05-0337,313.311.30038,1936,8137,9400:00:00
2000-05-0438,192.981.10039,3137,8137,8100:00:00
2000-05-0539,502.794.90039,8837,9438,1900:00:00
2000-05-0838,253.146.40039,5038,1939,5000:00:00
2000-05-0938,312.567.30039,1938,1338,2500:00:00
2000-05-1036,884.880.40037,9436,5637,9400:00:00
2000-05-1137,312.947.20038,1937,0637,0600:00:00
2000-05-1237,192.455.20037,6337,0637,3100:00:00
2000-05-1537,192.913.50037,5036,4437,1900:00:00
2000-05-1637,383.815.70037,8836,7537,1900:00:00
2000-05-1737,382.739.80037,5036,5637,3800:00:00
2000-05-1837,632.050.10037,7537,1337,3800:00:00
2000-05-1936,942.193.90037,3836,2537,3800:00:00
2000-05-2236,562.984.10037,6936,2536,9400:00:00
2000-05-2337,132.851.60037,9436,6336,6300:00:00
2000-05-2438,884.642.60039,0037,1937,1900:00:00
2000-05-2538,383.027.30038,6937,8838,6900:00:00
2000-05-2638,252.102.10038,9438,0038,3800:00:00
2000-05-3039,562.325.30039,6938,5638,5600:00:00
2000-05-3139,062.198.60039,6339,0039,5600:00:00
2000-06-0140,252.322.80040,2539,3139,3100:00:00
2000-06-0239,883.449.50040,5639,5040,2500:00:00
2000-06-0538,942.478.00039,4438,5639,4400:00:00
2000-06-0639,882.945.30040,1939,0639,0600:00:00
2000-06-0738,562.843.10040,0038,5039,8800:00:00
2000-06-0838,192.481.70038,6337,6938,5600:00:00
2000-06-0939,192.714.20039,6938,6338,6300:00:00
2000-06-1238,131.553.80039,0638,0639,0600:00:00
2000-06-1338,812.599.40038,8837,6938,1300:00:00
2000-06-1438,812.836.50039,3838,3838,8100:00:00
2000-06-1540,386.346.90041,0039,2539,2500:00:00
2000-06-1639,254.919.00040,3838,8140,3800:00:00
2000-06-1939,003.962.30039,5638,5639,2500:00:00
2000-06-2039,312.827.40039,6938,3139,0000:00:00
2000-06-2139,812.538.00040,1339,0639,3100:00:00
2000-06-2238,942.102.40039,9438,7539,8100:00:00
2000-06-2339,881.984.70040,1339,3839,3800:00:00
2000-06-2639,752.666.60040,0039,5039,8800:00:00
2000-06-2740,002.845.50040,2539,3139,7500:00:00
2000-06-2840,533.847.80041,6340,2540,2500:00:00
2000-06-2940,943.364.10041,5040,5040,5300:00:00
2000-06-3041,814.823.60042,2541,0041,0000:00:00
2000-07-0341,691.232.30041,9441,4441,8100:00:00
2000-07-0542,814.990.90043,3842,0642,0600:00:00
2000-07-0643,003.665.20043,1942,5642,8100:00:00
2000-07-0743,754.256.80044,0643,0643,0600:00:00
2000-07-1043,002.834.20044,0043,0043,7500:00:00
2000-07-1144,313.815.20044,7543,0643,0600:00:00
2000-07-1243,882.228.80044,3843,6944,3100:00:00
2000-07-1344,563.452.70045,0044,1344,1300:00:00
2000-07-1444,443.472.10045,1344,3144,5600:00:00
2000-07-1743,972.497.70044,4443,4444,4400:00:00
2000-07-1845,134.783.10045,2543,3143,9700:00:00
2000-07-1945,887.490.90046,1944,0645,1300:00:00
2000-07-2046,065.034.00046,2545,1945,8800:00:00
2000-07-2146,817.622.00047,3145,8146,0600:00:00
2000-07-2448,135.027.40048,2546,6946,8100:00:00
2000-07-2548,638.836.60050,2547,8848,1300:00:00
2000-07-2648,005.444.40049,4447,6948,6300:00:00
2000-07-2748,253.898.50049,4448,1948,1900:00:00
2000-07-2848,813.930.30049,1347,9448,2500:00:00
2000-07-3148,814.481.10049,2548,4448,8100:00:00
2000-08-0148,693.226.80049,5048,6948,8100:00:00
2000-08-0249,884.383.70049,9448,8848,8800:00:00
2000-08-0349,003.226.90049,9448,8149,8800:00:00
2000-08-0449,002.419.80049,1348,3149,0000:00:00
2000-08-0749,062.113.90049,5048,5049,0000:00:00
2000-08-0848,563.384.00049,1948,3849,0600:00:00
2000-08-0947,754.282.50048,6347,1348,5600:00:00
2000-08-1048,882.544.70048,8847,5647,7500:00:00
2000-08-1149,633.283.70049,9448,5048,8800:00:00
2000-08-1449,502.855.80049,8849,3149,6300:00:00
2000-08-1547,253.963.80048,7547,2548,7500:00:00
2000-08-1646,196.353.20046,8845,8846,8800:00:00
2000-08-1745,882.810.80046,1345,7546,1300:00:00
2000-08-1845,694.070.60046,0645,3145,8800:00:00
2000-08-2147,754.090.80048,2545,5045,6900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters