|
 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 | | 2002-04-01 | 47,92 | 2.996.800 | 48,75 | 47,80 | 48,25 | 00:00:00 | | 2002-04-02 | 49,09 | 3.427.600 | 49,55 | 47,62 | 47,92 | 00:00:00 | | 2002-04-03 | 48,73 | 4.754.600 | 49,85 | 48,56 | 48,65 | 00:00:00 | | 2002-04-04 | 49,08 | 2.660.000 | 49,50 | 48,56 | 48,73 | 00:00:00 | | 2002-04-05 | 48,29 | 2.654.500 | 49,68 | 47,40 | 49,45 | 00:00:00 | | 2002-04-08 | 49,00 | 2.403.200 | 49,12 | 47,59 | 47,90 | 00:00:00 | | 2002-04-09 | 48,57 | 2.183.600 | 49,14 | 48,30 | 49,00 | 00:00:00 | | 2002-04-10 | 49,58 | 3.434.200 | 49,73 | 48,39 | 48,57 | 00:00:00 | | 2002-04-11 | 48,82 | 3.757.500 | 50,05 | 48,60 | 49,80 | 00:00:00 | | 2002-04-12 | 48,55 | 2.058.800 | 49,29 | 48,23 | 49,25 | 00:00:00 | | 2002-04-15 | 47,65 | 2.017.800 | 48,45 | 47,53 | 48,20 | 00:00:00 | | 2002-04-16 | 48,70 | 2.105.400 | 48,98 | 48,19 | 48,45 | 00:00:00 | | 2002-04-17 | 45,37 | 10.684.800 | 47,56 | 45,00 | 47,55 | 00:00:00 | | 2002-04-18 | 43,70 | 16.723.200 | 45,38 | 41,99 | 45,38 | 00:00:00 | | 2002-04-19 | 42,75 | 8.358.500 | 44,30 | 42,74 | 44,06 | 00:00:00 | | 2002-04-22 | 43,14 | 4.359.100 | 43,38 | 42,40 | 42,80 | 00:00:00 | | 2002-04-23 | 42,50 | 5.398.100 | 43,77 | 42,00 | 43,19 | 00:00:00 | | 2002-04-24 | 42,40 | 3.312.500 | 43,23 | 42,35 | 42,90 | 00:00:00 | | 2002-04-25 | 41,90 | 4.308.800 | 43,00 | 41,00 | 42,25 | 00:00:00 | | 2002-04-26 | 41,51 | 2.785.300 | 42,46 | 41,30 | 42,00 | 00:00:00 | | 2002-04-29 | 43,63 | 6.451.500 | 43,99 | 43,10 | 43,70 | 00:00:00 | | 2002-04-30 | 44,60 | 5.521.100 | 45,73 | 43,48 | 43,80 | 00:00:00 | | 2002-05-01 | 45,50 | 4.288.900 | 45,50 | 43,83 | 44,90 | 00:00:00 | | 2002-05-02 | 44,87 | 2.616.800 | 45,50 | 44,48 | 45,49 | 00:00:00 | | 2002-05-03 | 44,63 | 2.119.400 | 45,10 | 43,85 | 44,67 | 00:00:00 | | 2002-05-06 | 43,38 | 2.519.200 | 45,21 | 43,33 | 45,00 | 00:00:00 | | 2002-05-07 | 43,14 | 3.633.700 | 43,85 | 42,80 | 43,60 | 00:00:00 | | 2002-05-08 | 44,41 | 2.822.100 | 44,74 | 43,30 | 43,30 | 00:00:00 | | 2002-05-09 | 44,98 | 2.411.800 | 45,24 | 44,50 | 44,60 | 00:00:00 | | 2002-05-10 | 43,63 | 4.264.800 | 44,75 | 43,55 | 44,40 | 00:00:00 | | 2002-05-13 | 44,28 | 2.412.200 | 44,62 | 43,76 | 43,90 | 00:00:00 | | 2002-05-14 | 45,48 | 3.432.200 | 45,74 | 44,64 | 45,58 | 00:00:00 | | 2002-05-15 | 44,55 | 2.210.200 | 45,38 | 44,51 | 45,38 | 00:00:00 | | 2002-05-16 | 45,00 | 2.272.100 | 45,18 | 44,52 | 44,85 | 00:00:00 | | 2002-05-17 | 45,42 | 2.418.300 | 45,61 | 44,80 | 45,23 | 00:00:00 | | 2002-05-20 | 45,13 | 2.440.400 | 46,03 | 44,87 | 45,64 | 00:00:00 | | 2002-05-21 | 44,35 | 2.608.300 | 45,75 | 44,11 | 45,14 | 00:00:00 | | 2002-05-22 | 44,41 | 2.441.000 | 44,59 | 43,29 | 44,25 | 00:00:00 | | 2002-05-23 | 44,15 | 2.628.800 | 44,50 | 43,39 | 43,83 | 00:00:00 | | 2002-05-24 | 43,35 | 2.198.100 | 44,00 | 43,05 | 44,00 | 00:00:00 | | 2002-05-28 | 43,00 | 2.429.500 | 43,35 | 42,75 | 43,35 | 00:00:00 | | 2002-05-29 | 43,00 | 2.925.800 | 43,50 | 42,65 | 42,70 | 00:00:00 | | 2002-05-30 | 43,66 | 3.062.000 | 44,19 | 42,46 | 42,60 | 00:00:00 | | 2002-05-31 | 42,65 | 2.598.400 | 44,09 | 42,65 | 43,82 | 00:00:00 | | 2002-06-03 | 41,86 | 2.926.500 | 43,87 | 41,83 | 43,40 | 00:00:00 | | 2002-06-04 | 41,85 | 2.779.900 | 42,40 | 41,45 | 41,87 | 00:00:00 | | 2002-06-05 | 42,54 | 1.642.100 | 42,79 | 41,87 | 42,10 | 00:00:00 | | 2002-06-06 | 41,96 | 1.764.200 | 42,77 | 41,92 | 42,54 | 00:00:00 | | 2002-06-07 | 42,76 | 2.987.600 | 43,25 | 41,75 | 41,96 | 00:00:00 | | 2002-06-10 | 42,92 | 1.850.700 | 43,50 | 42,83 | 42,95 | 00:00:00 | | 2002-06-11 | 42,50 | 1.819.500 | 43,80 | 42,30 | 43,10 | 00:00:00 | | 2002-06-12 | 43,83 | 2.183.000 | 43,99 | 42,60 | 42,62 | 00:00:00 | | 2002-06-13 | 42,50 | 2.378.900 | 43,75 | 42,39 | 43,30 | 00:00:00 | | 2002-06-14 | 42,53 | 2.537.600 | 43,00 | 41,78 | 42,75 | 00:00:00 | | 2002-06-17 | 44,00 | 3.068.400 | 44,35 | 42,54 | 42,54 | 00:00:00 | | 2002-06-18 | 43,78 | 1.984.200 | 44,28 | 43,40 | 43,95 | 00:00:00 | | 2002-06-19 | 43,13 | 1.965.500 | 44,10 | 43,10 | 43,47 | 00:00:00 | | 2002-06-20 | 43,77 | 2.671.600 | 44,49 | 43,02 | 43,13 | 00:00:00 | | 2002-06-21 | 42,97 | 3.668.300 | 43,72 | 42,74 | 43,03 | 00:00:00 | | 2002-06-24 | 42,74 | 3.751.900 | 43,67 | 41,52 | 42,92 | 00:00:00 | | 2002-06-25 | 42,87 | 3.939.000 | 44,12 | 42,82 | 43,30 | 00:00:00 | | 2002-06-26 | 42,72 | 3.375.300 | 43,10 | 41,87 | 41,87 | 00:00:00 | | 2002-06-27 | 44,80 | 3.375.500 | 44,88 | 42,96 | 43,00 | 00:00:00 | | 2002-06-28 | 45,00 | 5.541.300 | 45,09 | 44,10 | 44,35 | 00:00:00 | | 2002-07-01 | 44,60 | 3.513.300 | 45,28 | 44,56 | 44,97 | 00:00:00 | | 2002-07-02 | 44,54 | 2.878.200 | 44,78 | 43,86 | 44,40 | 00:00:00 | | 2002-07-03 | 43,77 | 3.033.300 | 44,45 | 43,17 | 44,14 | 00:00:00 | | 2002-07-05 | 45,00 | 1.805.700 | 45,20 | 44,05 | 44,20 | 00:00:00 | | 2002-07-08 | 44,10 | 2.690.300 | 45,09 | 43,87 | 44,72 | 00:00:00 | | 2002-07-09 | 43,22 | 2.634.600 | 44,69 | 43,09 | 43,99 | 00:00:00 | | 2002-07-10 | 40,80 | 6.568.600 | 43,70 | 40,46 | 43,52 | 00:00:00 | | 2002-07-11 | 41,17 | 5.696.900 | 41,47 | 39,55 | 40,80 | 00:00:00 | | 2002-07-12 | 40,15 | 3.227.900 | 41,49 | 39,13 | 41,24 | 00:00:00 | | 2002-07-15 | 39,76 | 5.209.100 | 39,87 | 37,20 | 39,85 | 00:00:00 | | 2002-07-16 | 40,87 | 5.454.200 | 41,80 | 40,05 | 40,05 | 00:00:00 | | 2002-07-17 | 42,94 | 6.341.000 | 43,19 | 42,15 | 42,42 | 00:00:00 | | 2002-07-18 | 41,29 | 3.626.200 | 43,10 | 41,23 | 43,09 | 00:00:00 | | 2002-07-19 | 39,92 | 4.261.500 | 41,00 | 39,56 | 40,89 | 00:00:00 | | 2002-07-22 | 38,53 | 5.745.600 | 40,15 | 37,58 | 39,80 | 00:00:00 | | 2002-07-23 | 38,85 | 5.608.500 | 39,90 | 38,10 | 38,45 | 00:00:00 | | 2002-07-24 | 41,19 | 5.581.600 | 41,37 | 37,10 | 37,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
