|
 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 | | 2006-01-20 | 66,50 | 6.433.800 | 68,16 | 66,49 | 68,10 | 00:00:00 | | 2006-01-23 | 67,02 | 4.067.400 | 67,34 | 65,90 | 65,90 | 00:00:00 | | 2006-01-24 | 67,66 | 3.581.900 | 67,88 | 67,13 | 67,41 | 00:00:00 | | 2006-01-25 | 66,91 | 3.722.700 | 67,91 | 66,91 | 67,71 | 00:00:00 | | 2006-01-26 | 68,72 | 4.768.300 | 68,75 | 67,32 | 67,44 | 00:00:00 | | 2006-01-27 | 68,56 | 3.954.700 | 69,25 | 67,99 | 68,39 | 00:00:00 | | 2006-01-30 | 69,03 | 2.048.100 | 69,05 | 68,20 | 68,52 | 00:00:00 | | 2006-01-31 | 68,31 | 4.090.500 | 69,05 | 68,31 | 69,00 | 00:00:00 | | 2006-02-01 | 71,62 | 11.806.000 | 72,17 | 70,00 | 70,00 | 00:00:00 | | 2006-02-02 | 71,70 | 6.602.900 | 72,30 | 71,30 | 71,35 | 00:00:00 | | 2006-02-03 | 70,87 | 3.786.800 | 72,09 | 70,86 | 71,70 | 00:00:00 | | 2006-02-06 | 71,14 | 3.162.900 | 71,64 | 70,30 | 70,65 | 00:00:00 | | 2006-02-07 | 71,55 | 4.246.300 | 72,05 | 71,16 | 71,30 | 00:00:00 | | 2006-02-08 | 71,76 | 2.890.800 | 71,93 | 71,00 | 71,25 | 00:00:00 | | 2006-02-09 | 72,01 | 4.149.200 | 72,76 | 71,37 | 71,77 | 00:00:00 | | 2006-02-10 | 72,53 | 2.813.100 | 72,70 | 72,03 | 72,10 | 00:00:00 | | 2006-02-13 | 72,11 | 3.294.600 | 72,64 | 71,82 | 71,95 | 00:00:00 | | 2006-02-14 | 72,71 | 4.160.300 | 72,86 | 71,93 | 72,35 | 00:00:00 | | 2006-02-15 | 72,45 | 2.797.800 | 72,74 | 72,05 | 72,37 | 00:00:00 | | 2006-02-16 | 72,55 | 2.216.800 | 72,93 | 72,20 | 72,65 | 00:00:00 | | 2006-02-17 | 72,96 | 2.670.700 | 73,00 | 72,28 | 72,55 | 00:00:00 | | 2006-02-21 | 73,05 | 3.333.000 | 73,40 | 72,65 | 73,15 | 00:00:00 | | 2006-02-22 | 74,39 | 5.008.400 | 74,61 | 73,06 | 73,06 | 00:00:00 | | 2006-02-23 | 73,90 | 2.574.200 | 74,20 | 73,78 | 73,95 | 00:00:00 | | 2006-02-24 | 74,31 | 2.646.200 | 74,59 | 73,31 | 73,65 | 00:00:00 | | 2006-02-27 | 74,13 | 1.974.100 | 74,89 | 74,00 | 74,05 | 00:00:00 | | 2006-02-28 | 72,69 | 3.903.000 | 74,00 | 72,36 | 73,90 | 00:00:00 | | 2006-03-01 | 72,95 | 2.047.000 | 73,08 | 72,25 | 72,56 | 00:00:00 | | 2006-03-02 | 72,80 | 1.781.000 | 73,35 | 72,34 | 72,75 | 00:00:00 | | 2006-03-03 | 73,39 | 2.707.900 | 74,40 | 72,51 | 72,81 | 00:00:00 | | 2006-03-06 | 72,63 | 2.347.000 | 73,71 | 72,30 | 73,70 | 00:00:00 | | 2006-03-07 | 73,16 | 1.919.400 | 73,23 | 72,37 | 72,66 | 00:00:00 | | 2006-03-08 | 72,82 | 3.173.300 | 72,86 | 71,90 | 72,85 | 00:00:00 | | 2006-03-09 | 73,76 | 3.000.600 | 74,25 | 72,50 | 72,75 | 00:00:00 | | 2006-03-10 | 74,79 | 3.029.100 | 74,90 | 73,20 | 73,77 | 00:00:00 | | 2006-03-13 | 74,84 | 3.658.300 | 75,90 | 74,50 | 75,21 | 00:00:00 | | 2006-03-14 | 75,45 | 2.602.500 | 75,63 | 74,72 | 74,84 | 00:00:00 | | 2006-03-15 | 76,05 | 2.594.900 | 76,30 | 75,27 | 75,40 | 00:00:00 | | 2006-03-16 | 76,73 | 2.633.500 | 77,05 | 76,10 | 76,25 | 00:00:00 | | 2006-03-17 | 77,85 | 4.535.500 | 78,08 | 77,05 | 77,20 | 00:00:00 | | 2006-03-20 | 78,18 | 3.363.400 | 78,86 | 77,83 | 78,50 | 00:00:00 | | 2006-03-21 | 78,26 | 4.118.800 | 79,20 | 78,25 | 78,80 | 00:00:00 | | 2006-03-22 | 78,61 | 2.525.300 | 78,80 | 78,35 | 78,60 | 00:00:00 | | 2006-03-23 | 77,90 | 2.285.900 | 78,62 | 77,51 | 78,61 | 00:00:00 | | 2006-03-24 | 78,73 | 2.947.500 | 79,11 | 78,05 | 78,05 | 00:00:00 | | 2006-03-27 | 78,39 | 3.137.900 | 78,75 | 77,82 | 78,73 | 00:00:00 | | 2006-03-28 | 77,51 | 2.901.700 | 79,00 | 77,37 | 78,51 | 00:00:00 | | 2006-03-29 | 79,18 | 4.044.000 | 79,48 | 77,86 | 77,95 | 00:00:00 | | 2006-03-30 | 78,42 | 3.002.400 | 79,50 | 78,06 | 78,95 | 00:00:00 | | 2006-03-31 | 77,93 | 2.294.300 | 78,92 | 77,81 | 78,60 | 00:00:00 | | 2006-04-03 | 78,01 | 3.303.500 | 79,13 | 78,01 | 78,25 | 00:00:00 | | 2006-04-04 | 78,60 | 2.598.500 | 78,85 | 77,50 | 78,58 | 00:00:00 | | 2006-04-05 | 79,11 | 3.085.100 | 79,19 | 77,82 | 78,85 | 00:00:00 | | 2006-04-06 | 79,82 | 2.910.700 | 80,13 | 79,22 | 79,22 | 00:00:00 | | 2006-04-07 | 79,57 | 2.709.900 | 80,37 | 78,72 | 79,99 | 00:00:00 | | 2006-04-10 | 80,79 | 2.808.100 | 80,92 | 79,61 | 79,62 | 00:00:00 | | 2006-04-11 | 80,57 | 2.748.000 | 80,71 | 79,71 | 80,63 | 00:00:00 | | 2006-04-12 | 83,21 | 6.518.900 | 84,23 | 81,11 | 81,12 | 00:00:00 | | 2006-04-13 | 82,93 | 3.230.700 | 83,70 | 82,81 | 83,70 | 00:00:00 | | 2006-04-17 | 82,35 | 3.318.000 | 83,99 | 81,95 | 83,20 | 00:00:00 | | 2006-04-18 | 83,30 | 4.339.800 | 83,37 | 81,88 | 82,42 | 00:00:00 | | 2006-04-19 | 84,96 | 3.359.900 | 84,99 | 83,70 | 83,75 | 00:00:00 | | 2006-04-20 | 85,50 | 4.445.900 | 86,26 | 84,71 | 84,71 | 00:00:00 | | 2006-04-21 | 86,46 | 4.202.800 | 86,58 | 85,86 | 86,20 | 00:00:00 | | 2006-04-24 | 86,10 | 3.623.600 | 87,25 | 86,10 | 86,66 | 00:00:00 | | 2006-04-25 | 85,11 | 4.649.400 | 86,48 | 84,90 | 86,35 | 00:00:00 | | 2006-04-26 | 84,91 | 6.190.800 | 86,10 | 83,20 | 84,16 | 00:00:00 | | 2006-04-27 | 84,10 | 3.906.500 | 84,70 | 83,10 | 84,54 | 00:00:00 | | 2006-04-28 | 83,45 | 3.863.800 | 84,66 | 83,01 | 84,28 | 00:00:00 | | 2006-05-01 | 83,86 | 3.928.200 | 84,12 | 82,82 | 83,45 | 00:00:00 | | 2006-05-02 | 85,33 | 3.012.300 | 85,82 | 83,86 | 84,26 | 00:00:00 | | 2006-05-03 | 85,87 | 3.040.800 | 86,03 | 85,22 | 85,40 | 00:00:00 | | 2006-05-04 | 86,64 | 3.319.700 | 87,15 | 85,81 | 85,89 | 00:00:00 | | 2006-05-05 | 88,47 | 3.349.100 | 88,55 | 87,30 | 87,47 | 00:00:00 | | 2006-05-08 | 87,59 | 3.334.800 | 89,30 | 87,36 | 88,48 | 00:00:00 | | 2006-05-09 | 87,99 | 2.231.900 | 88,00 | 87,10 | 87,61 | 00:00:00 | | 2006-05-10 | 88,94 | 3.781.600 | 89,58 | 87,65 | 88,00 | 00:00:00 | | 2006-05-11 | 88,21 | 2.652.700 | 89,55 | 87,90 | 89,45 | 00:00:00 | | 2006-05-12 | 87,01 | 2.932.000 | 89,01 | 86,94 | 88,21 | 00:00:00 | | 2006-05-15 | 85,86 | 4.170.600 | 86,47 | 84,57 | 85,76 | 00:00:00 | | 2006-05-16 | 86,40 | 3.056.600 | 86,98 | 85,35 | 85,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
