|
 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 | | 2000-08-21 | 47,75 | 4.090.800 | 48,25 | 45,50 | 45,69 | 00:00:00 | | 2000-08-22 | 49,31 | 4.683.200 | 49,44 | 47,63 | 47,75 | 00:00:00 | | 2000-08-23 | 50,56 | 6.971.500 | 50,94 | 48,88 | 49,31 | 00:00:00 | | 2000-08-24 | 53,63 | 10.890.300 | 54,00 | 50,19 | 50,56 | 00:00:00 | | 2000-08-25 | 54,13 | 7.671.400 | 54,50 | 53,38 | 53,63 | 00:00:00 | | 2000-08-28 | 53,25 | 4.972.200 | 54,00 | 52,94 | 54,00 | 00:00:00 | | 2000-08-29 | 52,31 | 4.000.400 | 53,13 | 52,25 | 53,13 | 00:00:00 | | 2000-08-30 | 52,50 | 3.673.400 | 53,00 | 51,94 | 52,31 | 00:00:00 | | 2000-08-31 | 53,64 | 3.762.800 | 54,88 | 52,25 | 52,50 | 00:00:00 | | 2000-09-01 | 54,75 | 5.092.500 | 56,25 | 53,75 | 53,75 | 00:00:00 | | 2000-09-05 | 55,44 | 3.704.900 | 56,25 | 54,00 | 54,75 | 00:00:00 | | 2000-09-06 | 57,81 | 7.974.100 | 58,63 | 55,56 | 55,56 | 00:00:00 | | 2000-09-07 | 58,50 | 10.908.200 | 59,94 | 57,00 | 57,81 | 00:00:00 | | 2000-09-08 | 58,13 | 6.699.000 | 59,00 | 57,63 | 58,50 | 00:00:00 | | 2000-09-11 | 58,63 | 4.335.700 | 59,44 | 57,69 | 58,13 | 00:00:00 | | 2000-09-12 | 59,00 | 5.650.100 | 60,06 | 58,13 | 58,63 | 00:00:00 | | 2000-09-13 | 59,44 | 4.108.800 | 60,13 | 58,75 | 59,00 | 00:00:00 | | 2000-09-14 | 58,38 | 4.277.100 | 58,88 | 57,69 | 58,88 | 00:00:00 | | 2000-09-15 | 56,88 | 5.906.200 | 59,19 | 56,75 | 58,38 | 00:00:00 | | 2000-09-18 | 56,94 | 3.178.700 | 58,56 | 56,63 | 56,88 | 00:00:00 | | 2000-09-19 | 56,75 | 4.221.300 | 57,56 | 56,25 | 56,94 | 00:00:00 | | 2000-09-20 | 59,06 | 6.389.400 | 60,06 | 56,94 | 56,94 | 00:00:00 | | 2000-09-21 | 60,00 | 6.181.200 | 60,69 | 59,25 | 59,25 | 00:00:00 | | 2000-09-22 | 63,50 | 6.837.500 | 64,31 | 59,00 | 60,00 | 00:00:00 | | 2000-09-25 | 63,88 | 5.343.300 | 64,31 | 61,75 | 63,50 | 00:00:00 | | 2000-09-26 | 66,06 | 7.072.100 | 66,94 | 62,81 | 63,88 | 00:00:00 | | 2000-09-27 | 64,56 | 7.540.100 | 66,50 | 63,38 | 66,06 | 00:00:00 | | 2000-09-28 | 64,50 | 6.746.600 | 65,37 | 63,63 | 64,56 | 00:00:00 | | 2000-09-29 | 64,50 | 5.010.700 | 64,50 | 60,63 | 64,50 | 00:00:00 | | 2000-10-02 | 58,44 | 9.280.800 | 61,25 | 57,25 | 61,25 | 00:00:00 | | 2000-10-03 | 59,88 | 5.017.300 | 60,31 | 59,00 | 59,00 | 00:00:00 | | 2000-10-04 | 61,13 | 5.019.200 | 62,44 | 59,50 | 59,88 | 00:00:00 | | 2000-10-05 | 61,06 | 4.121.900 | 63,00 | 60,25 | 61,13 | 00:00:00 | | 2000-10-06 | 61,00 | 3.067.100 | 62,19 | 60,50 | 61,06 | 00:00:00 | | 2000-10-09 | 59,44 | 2.180.100 | 60,69 | 59,25 | 60,69 | 00:00:00 | | 2000-10-10 | 59,56 | 2.501.200 | 60,13 | 59,06 | 59,44 | 00:00:00 | | 2000-10-11 | 60,19 | 2.960.800 | 61,25 | 58,81 | 59,56 | 00:00:00 | | 2000-10-12 | 56,13 | 8.935.800 | 60,31 | 54,00 | 60,19 | 00:00:00 | | 2000-10-13 | 58,75 | 4.701.200 | 60,31 | 55,94 | 56,13 | 00:00:00 | | 2000-10-16 | 60,19 | 2.649.100 | 61,06 | 59,44 | 59,44 | 00:00:00 | | 2000-10-17 | 60,50 | 2.909.800 | 61,44 | 58,63 | 60,19 | 00:00:00 | | 2000-10-18 | 60,75 | 4.731.100 | 61,50 | 58,38 | 60,50 | 00:00:00 | | 2000-10-19 | 58,44 | 6.481.600 | 61,19 | 57,31 | 60,75 | 00:00:00 | | 2000-10-20 | 60,00 | 3.795.000 | 60,25 | 57,81 | 58,44 | 00:00:00 | | 2000-10-23 | 61,25 | 5.692.500 | 62,00 | 60,06 | 60,06 | 00:00:00 | | 2000-10-24 | 61,00 | 4.174.700 | 61,94 | 60,63 | 61,25 | 00:00:00 | | 2000-10-25 | 62,56 | 5.929.900 | 63,94 | 61,13 | 61,13 | 00:00:00 | | 2000-10-26 | 63,06 | 4.459.800 | 63,63 | 61,88 | 62,56 | 00:00:00 | | 2000-10-27 | 63,75 | 2.632.700 | 63,81 | 63,00 | 63,06 | 00:00:00 | | 2000-10-30 | 64,69 | 4.779.200 | 65,19 | 63,69 | 63,75 | 00:00:00 | | 2000-10-31 | 67,81 | 4.700.800 | 67,87 | 64,06 | 64,69 | 00:00:00 | | 2000-11-01 | 65,75 | 5.589.600 | 67,81 | 65,12 | 67,81 | 00:00:00 | | 2000-11-02 | 66,12 | 5.114.500 | 67,00 | 63,81 | 65,75 | 00:00:00 | | 2000-11-03 | 66,06 | 2.743.700 | 66,75 | 65,50 | 66,12 | 00:00:00 | | 2000-11-06 | 66,06 | 3.610.300 | 66,37 | 64,00 | 66,06 | 00:00:00 | | 2000-11-07 | 65,19 | 3.030.800 | 65,94 | 65,06 | 65,94 | 00:00:00 | | 2000-11-08 | 65,00 | 1.600.600 | 66,12 | 64,50 | 65,19 | 00:00:00 | | 2000-11-09 | 65,69 | 2.060.100 | 65,94 | 64,44 | 65,00 | 00:00:00 | | 2000-11-10 | 63,50 | 2.847.400 | 65,75 | 63,25 | 65,69 | 00:00:00 | | 2000-11-13 | 62,81 | 2.943.400 | 63,63 | 61,94 | 63,50 | 00:00:00 | | 2000-11-14 | 64,37 | 3.553.800 | 64,81 | 63,06 | 63,06 | 00:00:00 | | 2000-11-15 | 63,56 | 3.139.900 | 63,81 | 62,69 | 63,81 | 00:00:00 | | 2000-11-16 | 65,81 | 3.557.500 | 66,37 | 63,56 | 63,56 | 00:00:00 | | 2000-11-17 | 65,37 | 3.529.100 | 66,81 | 65,06 | 65,81 | 00:00:00 | | 2000-11-20 | 65,56 | 2.503.900 | 66,50 | 65,00 | 65,37 | 00:00:00 | | 2000-11-21 | 68,62 | 5.734.000 | 69,50 | 65,31 | 65,56 | 00:00:00 | | 2000-11-22 | 65,12 | 4.296.000 | 68,44 | 64,87 | 68,44 | 00:00:00 | | 2000-11-24 | 65,69 | 1.122.400 | 66,81 | 65,56 | 65,56 | 00:00:00 | | 2000-11-27 | 67,37 | 2.781.400 | 68,00 | 67,00 | 67,00 | 00:00:00 | | 2000-11-28 | 67,50 | 3.248.900 | 68,19 | 66,25 | 67,37 | 00:00:00 | | 2000-11-29 | 69,94 | 6.378.700 | 70,00 | 66,19 | 67,50 | 00:00:00 | | 2000-11-30 | 69,06 | 4.248.500 | 69,69 | 67,56 | 69,69 | 00:00:00 | | 2000-12-01 | 65,81 | 4.419.900 | 68,69 | 65,19 | 68,69 | 00:00:00 | | 2000-12-04 | 64,81 | 5.211.000 | 65,81 | 63,69 | 65,81 | 00:00:00 | | 2000-12-05 | 68,94 | 6.336.500 | 70,19 | 64,50 | 64,81 | 00:00:00 | | 2000-12-06 | 67,37 | 4.597.700 | 69,44 | 66,81 | 68,94 | 00:00:00 | | 2000-12-07 | 66,81 | 2.295.400 | 68,12 | 66,81 | 67,37 | 00:00:00 | | 2000-12-08 | 69,94 | 5.179.900 | 70,94 | 67,44 | 67,44 | 00:00:00 | | 2000-12-11 | 68,37 | 3.801.300 | 70,62 | 68,37 | 69,94 | 00:00:00 | | 2000-12-12 | 69,12 | 3.167.400 | 70,44 | 68,12 | 68,37 | 00:00:00 | | 2000-12-13 | 67,87 | 2.366.600 | 69,81 | 67,75 | 69,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
