|
 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 | | 2001-08-03 | 59,21 | 1.947.300 | 59,25 | 58,56 | 58,82 | 00:00:00 | | 2001-08-06 | 58,40 | 2.732.600 | 59,80 | 58,34 | 59,00 | 00:00:00 | | 2001-08-07 | 57,50 | 4.131.900 | 57,73 | 56,50 | 57,44 | 00:00:00 | | 2001-08-08 | 56,61 | 2.982.800 | 57,68 | 56,32 | 57,15 | 00:00:00 | | 2001-08-09 | 56,36 | 3.755.500 | 57,04 | 55,88 | 56,51 | 00:00:00 | | 2001-08-10 | 56,85 | 2.330.500 | 56,93 | 56,11 | 56,51 | 00:00:00 | | 2001-08-13 | 56,45 | 1.641.800 | 57,24 | 56,15 | 56,55 | 00:00:00 | | 2001-08-14 | 55,89 | 2.119.000 | 56,70 | 55,85 | 56,45 | 00:00:00 | | 2001-08-15 | 54,44 | 3.336.500 | 56,10 | 54,39 | 55,55 | 00:00:00 | | 2001-08-16 | 55,13 | 2.962.100 | 55,13 | 53,79 | 54,10 | 00:00:00 | | 2001-08-17 | 54,00 | 2.413.700 | 55,00 | 53,40 | 55,00 | 00:00:00 | | 2001-08-20 | 53,34 | 3.248.000 | 53,80 | 52,80 | 53,75 | 00:00:00 | | 2001-08-21 | 51,94 | 3.330.300 | 53,31 | 51,94 | 53,27 | 00:00:00 | | 2001-08-22 | 52,30 | 4.197.800 | 52,60 | 51,78 | 51,94 | 00:00:00 | | 2001-08-23 | 52,17 | 1.604.200 | 52,50 | 52,00 | 52,10 | 00:00:00 | | 2001-08-24 | 53,63 | 2.351.900 | 53,95 | 52,30 | 52,34 | 00:00:00 | | 2001-08-27 | 53,06 | 1.694.300 | 53,91 | 53,01 | 53,91 | 00:00:00 | | 2001-08-28 | 51,65 | 4.484.400 | 53,21 | 51,55 | 53,00 | 00:00:00 | | 2001-08-29 | 50,70 | 3.541.600 | 52,00 | 50,51 | 51,80 | 00:00:00 | | 2001-08-30 | 50,50 | 2.545.200 | 51,15 | 50,17 | 50,70 | 00:00:00 | | 2001-08-31 | 51,20 | 1.939.700 | 51,20 | 50,26 | 50,50 | 00:00:00 | | 2001-09-04 | 49,95 | 3.245.700 | 51,97 | 49,45 | 49,75 | 00:00:00 | | 2001-09-05 | 50,61 | 3.355.600 | 51,25 | 49,90 | 50,20 | 00:00:00 | | 2001-09-06 | 48,84 | 3.942.700 | 50,45 | 48,45 | 50,10 | 00:00:00 | | 2001-09-07 | 45,18 | 8.116.200 | 48,00 | 44,79 | 47,80 | 00:00:00 | | 2001-09-10 | 43,46 | 6.618.500 | 45,95 | 43,46 | 44,90 | 00:00:00 | | 2001-09-17 | 35,80 | 21.271.400 | 38,70 | 35,45 | 35,65 | 00:00:00 | | 2001-09-18 | 33,14 | 16.794.700 | 36,16 | 32,00 | 35,80 | 00:00:00 | | 2001-09-19 | 32,61 | 15.145.000 | 33,81 | 31,93 | 32,00 | 00:00:00 | | 2001-09-20 | 29,76 | 12.043.800 | 32,24 | 29,75 | 32,03 | 00:00:00 | | 2001-09-21 | 30,10 | 13.526.500 | 30,30 | 27,60 | 28,25 | 00:00:00 | | 2001-09-24 | 32,80 | 14.101.600 | 33,39 | 30,09 | 30,09 | 00:00:00 | | 2001-09-25 | 34,33 | 10.210.700 | 34,48 | 32,76 | 33,25 | 00:00:00 | | 2001-09-26 | 34,29 | 6.368.500 | 34,65 | 33,35 | 34,55 | 00:00:00 | | 2001-09-27 | 34,40 | 9.015.900 | 34,59 | 32,10 | 33,90 | 00:00:00 | | 2001-09-28 | 33,50 | 6.780.600 | 34,41 | 32,90 | 34,41 | 00:00:00 | | 2001-10-01 | 32,40 | 6.921.500 | 34,25 | 32,05 | 33,50 | 00:00:00 | | 2001-10-02 | 34,25 | 7.077.800 | 34,48 | 33,13 | 33,48 | 00:00:00 | | 2001-10-03 | 36,59 | 8.582.000 | 37,52 | 34,40 | 34,51 | 00:00:00 | | 2001-10-04 | 36,38 | 6.461.800 | 36,88 | 35,25 | 36,59 | 00:00:00 | | 2001-10-05 | 36,26 | 3.972.600 | 37,04 | 34,95 | 36,50 | 00:00:00 | | 2001-10-08 | 36,62 | 5.169.600 | 37,64 | 35,94 | 36,20 | 00:00:00 | | 2001-10-09 | 36,00 | 3.430.100 | 36,97 | 35,62 | 36,90 | 00:00:00 | | 2001-10-10 | 35,76 | 4.520.000 | 36,59 | 35,40 | 36,05 | 00:00:00 | | 2001-10-11 | 36,18 | 5.386.900 | 36,69 | 35,89 | 35,90 | 00:00:00 | | 2001-10-12 | 35,90 | 5.105.700 | 36,01 | 34,90 | 36,01 | 00:00:00 | | 2001-10-15 | 35,27 | 4.322.600 | 35,75 | 34,78 | 35,60 | 00:00:00 | | 2001-10-16 | 35,12 | 3.418.500 | 35,55 | 34,88 | 35,27 | 00:00:00 | | 2001-10-17 | 33,70 | 4.089.900 | 35,45 | 33,51 | 35,30 | 00:00:00 | | 2001-10-18 | 32,86 | 5.471.800 | 34,08 | 32,51 | 33,95 | 00:00:00 | | 2001-10-19 | 33,45 | 3.233.100 | 33,75 | 32,80 | 33,36 | 00:00:00 | | 2001-10-22 | 33,70 | 3.398.700 | 34,60 | 33,54 | 33,80 | 00:00:00 | | 2001-10-23 | 33,89 | 3.913.300 | 34,55 | 33,80 | 34,02 | 00:00:00 | | 2001-10-24 | 34,24 | 3.792.900 | 34,96 | 33,99 | 34,65 | 00:00:00 | | 2001-10-25 | 35,90 | 5.211.400 | 35,95 | 33,63 | 34,10 | 00:00:00 | | 2001-10-26 | 37,68 | 11.519.900 | 38,10 | 36,05 | 36,10 | 00:00:00 | | 2001-10-29 | 33,75 | 10.025.200 | 35,90 | 33,50 | 35,88 | 00:00:00 | | 2001-10-30 | 33,03 | 5.458.600 | 34,19 | 33,03 | 33,65 | 00:00:00 | | 2001-10-31 | 32,60 | 4.590.700 | 33,55 | 32,42 | 33,05 | 00:00:00 | | 2001-11-01 | 33,19 | 4.550.500 | 33,50 | 32,31 | 32,50 | 00:00:00 | | 2001-11-02 | 34,35 | 4.565.100 | 34,55 | 33,21 | 33,49 | 00:00:00 | | 2001-11-05 | 35,05 | 4.373.700 | 35,52 | 34,60 | 35,00 | 00:00:00 | | 2001-11-06 | 35,52 | 3.370.700 | 35,74 | 34,30 | 34,90 | 00:00:00 | | 2001-11-07 | 34,89 | 2.988.900 | 35,52 | 34,77 | 35,23 | 00:00:00 | | 2001-11-08 | 34,90 | 2.847.200 | 35,75 | 34,60 | 35,00 | 00:00:00 | | 2001-11-09 | 33,24 | 13.761.900 | 35,22 | 32,80 | 35,14 | 00:00:00 | | 2001-11-12 | 33,06 | 6.359.200 | 33,28 | 31,58 | 33,00 | 00:00:00 | | 2001-11-13 | 33,61 | 3.117.800 | 33,96 | 33,20 | 33,95 | 00:00:00 | | 2001-11-14 | 34,10 | 3.694.600 | 34,25 | 33,64 | 33,95 | 00:00:00 | | 2001-11-15 | 34,24 | 2.919.500 | 34,55 | 34,08 | 34,10 | 00:00:00 | | 2001-11-16 | 34,99 | 3.909.700 | 35,01 | 34,60 | 34,80 | 00:00:00 | | 2001-11-19 | 35,10 | 3.807.800 | 35,45 | 34,70 | 35,01 | 00:00:00 | | 2001-11-20 | 34,97 | 3.457.000 | 35,20 | 34,86 | 35,20 | 00:00:00 | | 2001-11-21 | 34,70 | 1.957.800 | 34,97 | 34,34 | 34,97 | 00:00:00 | | 2001-11-23 | 35,63 | 1.168.100 | 35,65 | 34,90 | 35,09 | 00:00:00 | | 2001-11-26 | 35,89 | 3.381.500 | 36,15 | 35,60 | 36,00 | 00:00:00 | | 2001-11-27 | 35,50 | 3.347.500 | 36,25 | 35,15 | 36,15 | 00:00:00 | | 2001-11-28 | 34,17 | 3.843.000 | 35,14 | 33,95 | 35,14 | 00:00:00 | | 2001-11-29 | 35,15 | 3.437.100 | 35,20 | 34,31 | 34,70 | 00:00:00 | | 2001-11-30 | 35,10 | 3.630.700 | 35,10 | 34,60 | 34,95 | 00:00:00 | | 2001-12-03 | 35,00 | 3.092.700 | 35,10 | 34,03 | 35,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
