|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 67,87 | 2.366.600 | 69,81 | 67,75 | 69,12 | 00:00:00 | | 2000-12-14 | 67,25 | 3.369.700 | 68,94 | 66,50 | 67,87 | 00:00:00 | | 2000-12-15 | 64,87 | 6.340.900 | 66,69 | 64,75 | 66,69 | 00:00:00 | | 2000-12-18 | 68,50 | 4.230.000 | 69,94 | 66,00 | 66,00 | 00:00:00 | | 2000-12-19 | 66,37 | 4.316.400 | 68,62 | 66,12 | 68,50 | 00:00:00 | | 2000-12-20 | 65,00 | 4.112.700 | 66,44 | 64,06 | 66,37 | 00:00:00 | | 2000-12-21 | 64,62 | 4.725.400 | 65,00 | 62,56 | 65,00 | 00:00:00 | | 2000-12-22 | 63,44 | 4.071.700 | 65,00 | 61,44 | 64,62 | 00:00:00 | | 2000-12-26 | 63,00 | 2.366.700 | 64,50 | 62,25 | 63,44 | 00:00:00 | | 2000-12-27 | 64,06 | 2.725.700 | 64,87 | 62,25 | 63,00 | 00:00:00 | | 2000-12-28 | 65,44 | 2.486.100 | 67,00 | 63,75 | 64,06 | 00:00:00 | | 2000-12-29 | 66,00 | 2.554.100 | 66,75 | 65,62 | 65,62 | 00:00:00 | | 2001-01-02 | 62,00 | 3.762.500 | 65,31 | 60,56 | 65,31 | 00:00:00 | | 2001-01-03 | 62,56 | 6.428.600 | 63,75 | 59,19 | 62,00 | 00:00:00 | | 2001-01-04 | 61,00 | 3.868.900 | 64,19 | 60,25 | 62,56 | 00:00:00 | | 2001-01-05 | 58,75 | 4.012.600 | 61,50 | 58,13 | 61,00 | 00:00:00 | | 2001-01-08 | 59,00 | 3.055.100 | 60,50 | 58,69 | 58,75 | 00:00:00 | | 2001-01-09 | 58,94 | 4.372.800 | 59,00 | 57,19 | 59,00 | 00:00:00 | | 2001-01-10 | 60,38 | 3.674.200 | 60,88 | 58,31 | 58,94 | 00:00:00 | | 2001-01-11 | 59,13 | 3.385.300 | 60,75 | 59,00 | 60,38 | 00:00:00 | | 2001-01-12 | 60,63 | 3.161.000 | 60,69 | 58,56 | 59,13 | 00:00:00 | | 2001-01-16 | 61,00 | 3.274.400 | 61,63 | 59,50 | 60,63 | 00:00:00 | | 2001-01-17 | 58,75 | 6.608.400 | 62,69 | 58,25 | 61,00 | 00:00:00 | | 2001-01-18 | 57,38 | 6.047.900 | 58,00 | 55,63 | 58,00 | 00:00:00 | | 2001-01-19 | 55,69 | 4.295.900 | 57,44 | 55,50 | 57,38 | 00:00:00 | | 2001-01-22 | 56,00 | 3.605.600 | 56,88 | 55,69 | 55,69 | 00:00:00 | | 2001-01-23 | 57,50 | 4.417.400 | 58,00 | 56,19 | 56,19 | 00:00:00 | | 2001-01-24 | 57,44 | 2.998.400 | 58,00 | 56,88 | 57,50 | 00:00:00 | | 2001-01-25 | 59,25 | 3.684.000 | 59,69 | 56,50 | 57,44 | 00:00:00 | | 2001-01-26 | 58,06 | 2.300.200 | 59,69 | 57,50 | 59,25 | 00:00:00 | | 2001-01-29 | 56,46 | 2.364.700 | 57,99 | 56,31 | 57,99 | 00:00:00 | | 2001-01-30 | 56,15 | 3.703.800 | 56,59 | 54,56 | 56,46 | 00:00:00 | | 2001-01-31 | 58,50 | 3.614.900 | 58,91 | 56,50 | 56,50 | 00:00:00 | | 2001-02-01 | 56,52 | 4.105.500 | 58,50 | 56,06 | 58,50 | 00:00:00 | | 2001-02-02 | 56,85 | 2.121.700 | 57,50 | 56,04 | 56,52 | 00:00:00 | | 2001-02-05 | 57,93 | 2.188.100 | 58,04 | 56,42 | 56,85 | 00:00:00 | | 2001-02-06 | 56,73 | 2.367.000 | 58,46 | 56,47 | 57,93 | 00:00:00 | | 2001-02-07 | 57,45 | 2.182.900 | 57,89 | 56,65 | 56,73 | 00:00:00 | | 2001-02-08 | 57,51 | 2.802.100 | 58,26 | 57,12 | 57,45 | 00:00:00 | | 2001-02-09 | 57,34 | 2.017.300 | 58,17 | 56,78 | 57,51 | 00:00:00 | | 2001-02-12 | 59,07 | 2.875.500 | 59,10 | 58,21 | 58,21 | 00:00:00 | | 2001-02-13 | 60,72 | 4.984.900 | 61,38 | 59,09 | 59,09 | 00:00:00 | | 2001-02-14 | 60,59 | 3.697.900 | 61,94 | 60,34 | 60,72 | 00:00:00 | | 2001-02-15 | 60,15 | 2.569.700 | 60,76 | 58,84 | 60,59 | 00:00:00 | | 2001-02-16 | 59,99 | 2.934.600 | 60,61 | 59,63 | 60,15 | 00:00:00 | | 2001-02-20 | 61,85 | 3.144.600 | 62,80 | 60,15 | 60,15 | 00:00:00 | | 2001-02-21 | 60,20 | 2.299.500 | 62,38 | 60,15 | 61,85 | 00:00:00 | | 2001-02-22 | 61,28 | 2.767.600 | 62,23 | 60,20 | 60,20 | 00:00:00 | | 2001-02-23 | 61,61 | 2.267.000 | 61,75 | 60,55 | 61,28 | 00:00:00 | | 2001-02-26 | 62,76 | 1.854.600 | 62,97 | 61,02 | 61,61 | 00:00:00 | | 2001-02-27 | 63,70 | 2.993.000 | 63,90 | 62,00 | 62,76 | 00:00:00 | | 2001-02-28 | 62,20 | 3.053.200 | 63,83 | 61,99 | 63,70 | 00:00:00 | | 2001-03-01 | 59,65 | 4.226.100 | 61,86 | 58,60 | 61,86 | 00:00:00 | | 2001-03-02 | 60,10 | 3.796.100 | 61,45 | 58,30 | 59,65 | 00:00:00 | | 2001-03-05 | 61,91 | 2.814.700 | 62,15 | 59,88 | 60,10 | 00:00:00 | | 2001-03-06 | 62,13 | 2.783.400 | 62,59 | 61,29 | 61,91 | 00:00:00 | | 2001-03-07 | 64,10 | 3.475.800 | 64,21 | 61,87 | 62,13 | 00:00:00 | | 2001-03-08 | 64,75 | 4.227.400 | 65,20 | 63,55 | 64,10 | 00:00:00 | | 2001-03-09 | 65,50 | 2.721.500 | 65,60 | 64,20 | 64,75 | 00:00:00 | | 2001-03-12 | 61,00 | 4.324.900 | 64,32 | 60,96 | 64,32 | 00:00:00 | | 2001-03-13 | 60,57 | 4.802.100 | 62,99 | 60,06 | 61,00 | 00:00:00 | | 2001-03-14 | 58,02 | 6.086.000 | 59,51 | 56,83 | 59,51 | 00:00:00 | | 2001-03-15 | 56,10 | 5.186.800 | 58,02 | 55,51 | 58,02 | 00:00:00 | | 2001-03-16 | 53,75 | 11.244.000 | 56,20 | 52,85 | 56,10 | 00:00:00 | | 2001-03-19 | 56,02 | 6.193.500 | 56,25 | 53,75 | 53,75 | 00:00:00 | | 2001-03-20 | 55,00 | 4.360.500 | 57,19 | 54,76 | 56,02 | 00:00:00 | | 2001-03-21 | 53,85 | 3.758.400 | 55,40 | 53,20 | 55,00 | 00:00:00 | | 2001-03-22 | 52,00 | 6.703.700 | 53,35 | 49,70 | 53,35 | 00:00:00 | | 2001-03-23 | 53,00 | 4.632.500 | 53,44 | 51,60 | 52,00 | 00:00:00 | | 2001-03-26 | 55,44 | 4.780.200 | 56,17 | 53,55 | 53,55 | 00:00:00 | | 2001-03-27 | 55,20 | 3.634.800 | 56,24 | 54,25 | 55,44 | 00:00:00 | | 2001-03-28 | 55,00 | 2.861.600 | 55,18 | 54,00 | 55,18 | 00:00:00 | | 2001-03-29 | 55,95 | 2.814.300 | 56,30 | 54,25 | 55,00 | 00:00:00 | | 2001-03-30 | 55,71 | 3.742.700 | 57,27 | 55,31 | 55,95 | 00:00:00 | | 2001-04-02 | 55,02 | 3.182.600 | 56,60 | 54,53 | 55,71 | 00:00:00 | | 2001-04-03 | 54,61 | 3.337.500 | 55,45 | 54,11 | 55,02 | 00:00:00 | | 2001-04-04 | 54,63 | 2.954.700 | 55,20 | 53,92 | 54,61 | 00:00:00 | | 2001-04-05 | 56,81 | 2.704.800 | 57,50 | 55,84 | 55,84 | 00:00:00 | | 2001-04-06 | 55,98 | 2.785.500 | 56,65 | 55,32 | 56,65 | 00:00:00 | | 2001-04-09 | 56,87 | 2.549.800 | 57,74 | 56,00 | 56,00 | 00:00:00 | | 2001-04-10 | 59,82 | 4.486.300 | 60,19 | 57,83 | 57,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
