Última Hora: "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT    "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0359,211.947.30059,2558,5658,8200:00:00
2001-08-0658,402.732.60059,8058,3459,0000:00:00
2001-08-0757,504.131.90057,7356,5057,4400:00:00
2001-08-0856,612.982.80057,6856,3257,1500:00:00
2001-08-0956,363.755.50057,0455,8856,5100:00:00
2001-08-1056,852.330.50056,9356,1156,5100:00:00
2001-08-1356,451.641.80057,2456,1556,5500:00:00
2001-08-1455,892.119.00056,7055,8556,4500:00:00
2001-08-1554,443.336.50056,1054,3955,5500:00:00
2001-08-1655,132.962.10055,1353,7954,1000:00:00
2001-08-1754,002.413.70055,0053,4055,0000:00:00
2001-08-2053,343.248.00053,8052,8053,7500:00:00
2001-08-2151,943.330.30053,3151,9453,2700:00:00
2001-08-2252,304.197.80052,6051,7851,9400:00:00
2001-08-2352,171.604.20052,5052,0052,1000:00:00
2001-08-2453,632.351.90053,9552,3052,3400:00:00
2001-08-2753,061.694.30053,9153,0153,9100:00:00
2001-08-2851,654.484.40053,2151,5553,0000:00:00
2001-08-2950,703.541.60052,0050,5151,8000:00:00
2001-08-3050,502.545.20051,1550,1750,7000:00:00
2001-08-3151,201.939.70051,2050,2650,5000:00:00
2001-09-0449,953.245.70051,9749,4549,7500:00:00
2001-09-0550,613.355.60051,2549,9050,2000:00:00
2001-09-0648,843.942.70050,4548,4550,1000:00:00
2001-09-0745,188.116.20048,0044,7947,8000:00:00
2001-09-1043,466.618.50045,9543,4644,9000:00:00
2001-09-1735,8021.271.40038,7035,4535,6500:00:00
2001-09-1833,1416.794.70036,1632,0035,8000:00:00
2001-09-1932,6115.145.00033,8131,9332,0000:00:00
2001-09-2029,7612.043.80032,2429,7532,0300:00:00
2001-09-2130,1013.526.50030,3027,6028,2500:00:00
2001-09-2432,8014.101.60033,3930,0930,0900:00:00
2001-09-2534,3310.210.70034,4832,7633,2500:00:00
2001-09-2634,296.368.50034,6533,3534,5500:00:00
2001-09-2734,409.015.90034,5932,1033,9000:00:00
2001-09-2833,506.780.60034,4132,9034,4100:00:00
2001-10-0132,406.921.50034,2532,0533,5000:00:00
2001-10-0234,257.077.80034,4833,1333,4800:00:00
2001-10-0336,598.582.00037,5234,4034,5100:00:00
2001-10-0436,386.461.80036,8835,2536,5900:00:00
2001-10-0536,263.972.60037,0434,9536,5000:00:00
2001-10-0836,625.169.60037,6435,9436,2000:00:00
2001-10-0936,003.430.10036,9735,6236,9000:00:00
2001-10-1035,764.520.00036,5935,4036,0500:00:00
2001-10-1136,185.386.90036,6935,8935,9000:00:00
2001-10-1235,905.105.70036,0134,9036,0100:00:00
2001-10-1535,274.322.60035,7534,7835,6000:00:00
2001-10-1635,123.418.50035,5534,8835,2700:00:00
2001-10-1733,704.089.90035,4533,5135,3000:00:00
2001-10-1832,865.471.80034,0832,5133,9500:00:00
2001-10-1933,453.233.10033,7532,8033,3600:00:00
2001-10-2233,703.398.70034,6033,5433,8000:00:00
2001-10-2333,893.913.30034,5533,8034,0200:00:00
2001-10-2434,243.792.90034,9633,9934,6500:00:00
2001-10-2535,905.211.40035,9533,6334,1000:00:00
2001-10-2637,6811.519.90038,1036,0536,1000:00:00
2001-10-2933,7510.025.20035,9033,5035,8800:00:00
2001-10-3033,035.458.60034,1933,0333,6500:00:00
2001-10-3132,604.590.70033,5532,4233,0500:00:00
2001-11-0133,194.550.50033,5032,3132,5000:00:00
2001-11-0234,354.565.10034,5533,2133,4900:00:00
2001-11-0535,054.373.70035,5234,6035,0000:00:00
2001-11-0635,523.370.70035,7434,3034,9000:00:00
2001-11-0734,892.988.90035,5234,7735,2300:00:00
2001-11-0834,902.847.20035,7534,6035,0000:00:00
2001-11-0933,2413.761.90035,2232,8035,1400:00:00
2001-11-1233,066.359.20033,2831,5833,0000:00:00
2001-11-1333,613.117.80033,9633,2033,9500:00:00
2001-11-1434,103.694.60034,2533,6433,9500:00:00
2001-11-1534,242.919.50034,5534,0834,1000:00:00
2001-11-1634,993.909.70035,0134,6034,8000:00:00
2001-11-1935,103.807.80035,4534,7035,0100:00:00
2001-11-2034,973.457.00035,2034,8635,2000:00:00
2001-11-2134,701.957.80034,9734,3434,9700:00:00
2001-11-2335,631.168.10035,6534,9035,0900:00:00
2001-11-2635,893.381.50036,1535,6036,0000:00:00
2001-11-2735,503.347.50036,2535,1536,1500:00:00
2001-11-2834,173.843.00035,1433,9535,1400:00:00
2001-11-2935,153.437.10035,2034,3134,7000:00:00
2001-11-3035,103.630.70035,1034,6034,9500:00:00
2001-12-0335,003.092.70035,1034,0335,1000:00:00
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