|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 35,00 | 3.092.700 | 35,10 | 34,03 | 35,10 | 00:00:00 | | 2001-12-04 | 35,38 | 3.200.400 | 35,39 | 34,80 | 35,01 | 00:00:00 | | 2001-12-05 | 35,89 | 4.650.500 | 36,22 | 35,43 | 35,50 | 00:00:00 | | 2001-12-06 | 37,11 | 6.270.700 | 37,20 | 36,06 | 36,18 | 00:00:00 | | 2001-12-07 | 37,30 | 4.499.800 | 37,55 | 36,60 | 37,40 | 00:00:00 | | 2001-12-10 | 36,90 | 3.852.900 | 38,29 | 36,71 | 37,32 | 00:00:00 | | 2001-12-11 | 37,07 | 2.886.500 | 37,65 | 36,65 | 37,20 | 00:00:00 | | 2001-12-12 | 36,80 | 3.972.100 | 37,30 | 36,66 | 37,30 | 00:00:00 | | 2001-12-13 | 37,00 | 2.712.800 | 37,80 | 36,00 | 36,45 | 00:00:00 | | 2001-12-14 | 37,55 | 2.517.000 | 37,65 | 36,82 | 37,15 | 00:00:00 | | 2001-12-17 | 37,06 | 2.757.400 | 37,67 | 36,99 | 37,35 | 00:00:00 | | 2001-12-18 | 37,25 | 3.166.000 | 37,43 | 36,27 | 36,60 | 00:00:00 | | 2001-12-19 | 37,51 | 4.767.700 | 37,88 | 36,31 | 36,35 | 00:00:00 | | 2001-12-20 | 38,14 | 4.437.900 | 39,08 | 37,46 | 37,85 | 00:00:00 | | 2001-12-21 | 38,64 | 6.929.100 | 39,20 | 38,15 | 38,40 | 00:00:00 | | 2001-12-24 | 38,42 | 1.245.800 | 38,90 | 38,28 | 38,54 | 00:00:00 | | 2001-12-26 | 38,60 | 1.921.200 | 38,85 | 38,16 | 38,45 | 00:00:00 | | 2001-12-27 | 38,69 | 2.171.900 | 38,84 | 38,55 | 38,73 | 00:00:00 | | 2001-12-28 | 39,10 | 2.348.000 | 39,12 | 38,69 | 38,93 | 00:00:00 | | 2001-12-31 | 38,78 | 2.308.900 | 39,42 | 38,78 | 39,19 | 00:00:00 | | 2002-01-02 | 38,10 | 3.545.800 | 38,67 | 37,85 | 38,54 | 00:00:00 | | 2002-01-03 | 38,75 | 3.491.900 | 39,00 | 38,32 | 38,40 | 00:00:00 | | 2002-01-04 | 40,36 | 4.081.100 | 40,40 | 39,42 | 39,65 | 00:00:00 | | 2002-01-07 | 41,00 | 6.111.900 | 41,89 | 40,92 | 41,00 | 00:00:00 | | 2002-01-08 | 40,33 | 4.211.000 | 41,70 | 40,02 | 41,47 | 00:00:00 | | 2002-01-09 | 39,90 | 4.574.400 | 40,89 | 39,50 | 40,39 | 00:00:00 | | 2002-01-10 | 39,84 | 2.722.800 | 40,25 | 39,63 | 40,10 | 00:00:00 | | 2002-01-11 | 38,69 | 3.433.400 | 39,95 | 38,60 | 39,84 | 00:00:00 | | 2002-01-14 | 38,25 | 2.721.400 | 38,70 | 38,07 | 38,69 | 00:00:00 | | 2002-01-15 | 39,35 | 3.246.500 | 39,49 | 38,43 | 38,60 | 00:00:00 | | 2002-01-16 | 38,02 | 3.783.300 | 39,10 | 38,02 | 38,65 | 00:00:00 | | 2002-01-17 | 38,33 | 3.092.700 | 38,67 | 37,65 | 38,55 | 00:00:00 | | 2002-01-18 | 39,15 | 2.805.300 | 39,62 | 38,03 | 38,33 | 00:00:00 | | 2002-01-22 | 39,78 | 2.796.100 | 39,93 | 39,27 | 39,70 | 00:00:00 | | 2002-01-23 | 39,33 | 8.882.200 | 40,83 | 38,00 | 40,06 | 00:00:00 | | 2002-01-24 | 40,00 | 5.671.700 | 40,25 | 39,40 | 39,60 | 00:00:00 | | 2002-01-25 | 40,48 | 3.090.800 | 40,48 | 39,74 | 40,03 | 00:00:00 | | 2002-01-28 | 40,90 | 2.010.200 | 41,00 | 40,34 | 40,72 | 00:00:00 | | 2002-01-29 | 40,23 | 2.640.900 | 41,29 | 40,09 | 41,17 | 00:00:00 | | 2002-01-30 | 40,00 | 3.244.300 | 40,44 | 39,05 | 39,85 | 00:00:00 | | 2002-01-31 | 40,95 | 4.390.700 | 40,95 | 39,87 | 40,05 | 00:00:00 | | 2002-02-01 | 41,46 | 4.728.700 | 41,65 | 40,90 | 41,00 | 00:00:00 | | 2002-02-04 | 41,10 | 4.489.400 | 41,81 | 40,80 | 41,55 | 00:00:00 | | 2002-02-05 | 40,90 | 3.253.200 | 41,49 | 40,50 | 40,85 | 00:00:00 | | 2002-02-06 | 40,98 | 3.395.100 | 41,50 | 40,56 | 40,73 | 00:00:00 | | 2002-02-07 | 41,06 | 2.139.500 | 41,46 | 40,96 | 41,17 | 00:00:00 | | 2002-02-08 | 41,70 | 2.557.500 | 41,90 | 40,81 | 41,05 | 00:00:00 | | 2002-02-11 | 43,00 | 3.976.900 | 43,20 | 41,72 | 41,90 | 00:00:00 | | 2002-02-12 | 43,15 | 4.444.100 | 43,35 | 42,61 | 42,75 | 00:00:00 | | 2002-02-13 | 44,90 | 5.587.900 | 44,99 | 43,52 | 43,60 | 00:00:00 | | 2002-02-14 | 44,77 | 3.145.300 | 44,80 | 44,00 | 44,70 | 00:00:00 | | 2002-02-15 | 44,90 | 3.735.900 | 45,01 | 44,36 | 44,77 | 00:00:00 | | 2002-02-19 | 43,71 | 5.718.300 | 44,13 | 43,40 | 44,10 | 00:00:00 | | 2002-02-20 | 43,31 | 5.053.200 | 43,95 | 42,55 | 43,80 | 00:00:00 | | 2002-02-21 | 44,21 | 5.014.600 | 45,10 | 43,20 | 43,25 | 00:00:00 | | 2002-02-22 | 44,76 | 4.148.600 | 45,07 | 43,37 | 43,87 | 00:00:00 | | 2002-02-25 | 44,94 | 3.310.500 | 45,00 | 43,90 | 44,75 | 00:00:00 | | 2002-02-26 | 45,15 | 3.880.300 | 45,46 | 44,25 | 44,74 | 00:00:00 | | 2002-02-27 | 45,90 | 4.545.300 | 46,87 | 45,42 | 45,65 | 00:00:00 | | 2002-02-28 | 45,96 | 4.099.400 | 47,47 | 45,90 | 46,01 | 00:00:00 | | 2002-03-01 | 47,84 | 3.936.800 | 47,84 | 46,50 | 46,55 | 00:00:00 | | 2002-03-04 | 49,13 | 3.743.600 | 49,54 | 47,90 | 48,00 | 00:00:00 | | 2002-03-05 | 48,21 | 3.606.200 | 49,10 | 47,41 | 49,10 | 00:00:00 | | 2002-03-06 | 49,86 | 3.690.700 | 49,86 | 47,74 | 48,22 | 00:00:00 | | 2002-03-07 | 48,48 | 3.859.100 | 50,00 | 47,50 | 49,80 | 00:00:00 | | 2002-03-08 | 49,40 | 4.340.100 | 49,89 | 48,93 | 49,50 | 00:00:00 | | 2002-03-11 | 50,88 | 4.624.300 | 51,07 | 49,05 | 49,40 | 00:00:00 | | 2002-03-12 | 50,28 | 4.091.100 | 50,48 | 49,45 | 49,88 | 00:00:00 | | 2002-03-13 | 49,22 | 3.415.300 | 50,25 | 48,90 | 50,18 | 00:00:00 | | 2002-03-14 | 47,61 | 5.426.700 | 49,23 | 47,34 | 49,23 | 00:00:00 | | 2002-03-15 | 47,98 | 6.360.100 | 47,99 | 46,41 | 47,68 | 00:00:00 | | 2002-03-18 | 47,63 | 3.092.900 | 48,44 | 46,77 | 48,27 | 00:00:00 | | 2002-03-19 | 48,04 | 2.768.800 | 48,25 | 47,22 | 47,63 | 00:00:00 | | 2002-03-20 | 47,03 | 2.393.600 | 47,65 | 46,90 | 47,60 | 00:00:00 | | 2002-03-21 | 47,67 | 2.708.200 | 47,85 | 46,34 | 46,73 | 00:00:00 | | 2002-03-22 | 46,39 | 2.989.000 | 47,25 | 46,12 | 47,00 | 00:00:00 | | 2002-03-25 | 45,72 | 2.528.900 | 46,84 | 45,25 | 46,20 | 00:00:00 | | 2002-03-26 | 45,79 | 2.276.100 | 46,65 | 45,54 | 45,85 | 00:00:00 | | 2002-03-27 | 47,33 | 4.907.800 | 47,76 | 46,05 | 46,05 | 00:00:00 | | 2002-03-28 | 48,25 | 4.088.900 | 48,72 | 47,50 | 47,57 | 00:00:00 | | 2002-04-01 | 47,92 | 2.996.800 | 48,75 | 47,80 | 48,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
