|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 41,19 | 5.581.600 | 41,37 | 37,10 | 37,50 | 00:00:00 | | 2002-07-25 | 42,94 | 5.145.300 | 42,94 | 40,31 | 41,00 | 00:00:00 | | 2002-07-26 | 42,00 | 3.402.100 | 42,51 | 40,14 | 42,50 | 00:00:00 | | 2002-07-29 | 42,03 | 5.596.700 | 42,99 | 41,30 | 42,94 | 00:00:00 | | 2002-07-30 | 41,65 | 5.213.200 | 42,00 | 40,60 | 41,99 | 00:00:00 | | 2002-07-31 | 41,52 | 4.392.400 | 41,66 | 40,35 | 41,66 | 00:00:00 | | 2002-08-01 | 40,63 | 3.374.200 | 41,40 | 40,35 | 41,00 | 00:00:00 | | 2002-08-02 | 39,85 | 2.937.200 | 40,86 | 39,10 | 40,63 | 00:00:00 | | 2002-08-05 | 38,61 | 3.146.300 | 40,27 | 38,53 | 39,65 | 00:00:00 | | 2002-08-06 | 39,41 | 3.076.200 | 40,59 | 39,01 | 39,01 | 00:00:00 | | 2002-08-07 | 41,10 | 3.484.100 | 41,13 | 39,70 | 39,85 | 00:00:00 | | 2002-08-08 | 41,50 | 3.806.300 | 41,60 | 40,25 | 41,00 | 00:00:00 | | 2002-08-09 | 41,00 | 3.368.000 | 41,65 | 40,41 | 41,10 | 00:00:00 | | 2002-08-12 | 40,50 | 2.871.100 | 40,65 | 39,55 | 40,15 | 00:00:00 | | 2002-08-13 | 37,23 | 9.662.900 | 39,91 | 37,10 | 39,90 | 00:00:00 | | 2002-08-14 | 36,35 | 12.130.700 | 36,84 | 34,10 | 36,83 | 00:00:00 | | 2002-08-15 | 37,49 | 7.617.800 | 37,95 | 35,40 | 36,00 | 00:00:00 | | 2002-08-16 | 37,50 | 4.675.000 | 38,35 | 36,99 | 37,95 | 00:00:00 | | 2002-08-19 | 38,50 | 3.631.600 | 38,56 | 37,41 | 37,51 | 00:00:00 | | 2002-08-20 | 37,88 | 2.990.800 | 38,57 | 37,73 | 38,57 | 00:00:00 | | 2002-08-21 | 37,57 | 2.997.600 | 38,43 | 36,91 | 38,00 | 00:00:00 | | 2002-08-22 | 38,50 | 2.858.800 | 38,65 | 37,26 | 37,60 | 00:00:00 | | 2002-08-23 | 37,13 | 3.601.900 | 38,50 | 36,90 | 38,50 | 00:00:00 | | 2002-08-26 | 36,89 | 3.026.100 | 37,27 | 35,85 | 37,13 | 00:00:00 | | 2002-08-27 | 37,03 | 2.878.600 | 37,69 | 36,59 | 37,10 | 00:00:00 | | 2002-08-28 | 37,53 | 4.135.700 | 37,85 | 36,40 | 37,03 | 00:00:00 | | 2002-08-29 | 37,17 | 3.628.200 | 37,80 | 36,33 | 36,73 | 00:00:00 | | 2002-08-30 | 37,07 | 2.162.000 | 37,70 | 36,70 | 36,93 | 00:00:00 | | 2002-09-03 | 35,46 | 3.566.600 | 36,85 | 35,23 | 36,80 | 00:00:00 | | 2002-09-04 | 36,85 | 2.867.600 | 37,06 | 35,25 | 35,50 | 00:00:00 | | 2002-09-05 | 36,03 | 2.970.800 | 36,95 | 36,00 | 36,45 | 00:00:00 | | 2002-09-06 | 37,21 | 2.403.500 | 37,65 | 36,54 | 36,58 | 00:00:00 | | 2002-09-09 | 37,35 | 3.198.600 | 37,76 | 36,50 | 37,21 | 00:00:00 | | 2002-09-10 | 37,18 | 2.616.900 | 37,78 | 36,55 | 37,30 | 00:00:00 | | 2002-09-11 | 37,08 | 2.469.500 | 37,80 | 36,92 | 37,43 | 00:00:00 | | 2002-09-12 | 36,45 | 2.923.100 | 37,11 | 36,35 | 36,88 | 00:00:00 | | 2002-09-13 | 35,58 | 3.580.800 | 36,17 | 35,01 | 35,87 | 00:00:00 | | 2002-09-16 | 37,23 | 3.316.600 | 37,41 | 35,90 | 35,90 | 00:00:00 | | 2002-09-17 | 36,29 | 3.776.900 | 37,59 | 36,07 | 37,40 | 00:00:00 | | 2002-09-18 | 36,77 | 3.420.600 | 37,15 | 36,01 | 36,09 | 00:00:00 | | 2002-09-19 | 35,52 | 3.112.500 | 36,70 | 35,45 | 36,00 | 00:00:00 | | 2002-09-20 | 36,48 | 5.104.100 | 36,75 | 35,65 | 35,90 | 00:00:00 | | 2002-09-23 | 35,40 | 3.628.200 | 36,00 | 34,86 | 35,90 | 00:00:00 | | 2002-09-24 | 34,96 | 3.722.200 | 35,70 | 34,65 | 35,12 | 00:00:00 | | 2002-09-25 | 35,41 | 3.647.900 | 35,50 | 34,50 | 35,10 | 00:00:00 | | 2002-09-26 | 36,55 | 2.328.300 | 36,59 | 35,56 | 35,81 | 00:00:00 | | 2002-09-27 | 34,70 | 3.487.900 | 36,30 | 34,66 | 36,30 | 00:00:00 | | 2002-09-30 | 34,13 | 4.105.800 | 34,82 | 33,20 | 34,40 | 00:00:00 | | 2002-10-01 | 36,00 | 3.378.800 | 36,02 | 34,25 | 34,32 | 00:00:00 | | 2002-10-02 | 34,38 | 2.978.900 | 35,50 | 34,13 | 35,50 | 00:00:00 | | 2002-10-03 | 34,31 | 3.657.400 | 35,30 | 34,19 | 34,78 | 00:00:00 | | 2002-10-04 | 32,01 | 7.794.400 | 34,32 | 31,95 | 34,32 | 00:00:00 | | 2002-10-07 | 32,38 | 4.367.100 | 32,90 | 31,63 | 32,22 | 00:00:00 | | 2002-10-08 | 32,01 | 4.257.500 | 33,01 | 31,18 | 33,00 | 00:00:00 | | 2002-10-09 | 30,44 | 6.319.100 | 31,75 | 29,95 | 31,40 | 00:00:00 | | 2002-10-10 | 31,35 | 4.591.300 | 31,70 | 29,98 | 30,30 | 00:00:00 | | 2002-10-11 | 32,00 | 4.083.100 | 32,65 | 31,34 | 31,75 | 00:00:00 | | 2002-10-14 | 31,06 | 5.326.300 | 31,35 | 30,25 | 30,30 | 00:00:00 | | 2002-10-15 | 32,15 | 4.714.700 | 32,41 | 31,14 | 31,53 | 00:00:00 | | 2002-10-16 | 30,50 | 7.308.000 | 32,52 | 30,27 | 32,16 | 00:00:00 | | 2002-10-17 | 29,98 | 8.574.700 | 31,00 | 29,46 | 30,75 | 00:00:00 | | 2002-10-18 | 29,00 | 7.007.700 | 29,45 | 28,53 | 28,69 | 00:00:00 | | 2002-10-21 | 30,36 | 6.035.500 | 30,50 | 28,58 | 29,00 | 00:00:00 | | 2002-10-22 | 30,14 | 4.045.700 | 30,28 | 29,55 | 29,98 | 00:00:00 | | 2002-10-23 | 30,70 | 3.355.100 | 30,71 | 29,85 | 29,97 | 00:00:00 | | 2002-10-24 | 29,95 | 4.167.500 | 31,20 | 29,70 | 30,87 | 00:00:00 | | 2002-10-25 | 30,32 | 3.339.500 | 30,35 | 29,35 | 29,99 | 00:00:00 | | 2002-10-28 | 28,98 | 5.213.700 | 30,80 | 28,70 | 30,42 | 00:00:00 | | 2002-10-29 | 29,70 | 4.097.200 | 29,90 | 28,54 | 28,90 | 00:00:00 | | 2002-10-30 | 30,20 | 3.086.400 | 30,39 | 29,20 | 29,77 | 00:00:00 | | 2002-10-31 | 29,75 | 2.913.300 | 30,52 | 29,55 | 30,40 | 00:00:00 | | 2002-11-01 | 30,40 | 2.946.900 | 30,65 | 29,56 | 29,79 | 00:00:00 | | 2002-11-04 | 29,67 | 4.926.600 | 30,86 | 29,63 | 30,41 | 00:00:00 | | 2002-11-05 | 31,52 | 4.752.200 | 31,98 | 29,87 | 29,87 | 00:00:00 | | 2002-11-06 | 33,58 | 8.653.700 | 34,43 | 32,01 | 32,04 | 00:00:00 | | 2002-11-07 | 32,29 | 4.378.800 | 33,90 | 32,11 | 33,78 | 00:00:00 | | 2002-11-08 | 33,18 | 4.248.000 | 33,60 | 32,50 | 32,85 | 00:00:00 | | 2002-11-11 | 31,23 | 3.693.400 | 33,21 | 31,00 | 33,18 | 00:00:00 | | 2002-11-12 | 31,66 | 4.739.000 | 32,10 | 31,25 | 31,80 | 00:00:00 | | 2002-11-13 | 31,42 | 3.404.900 | 32,27 | 30,87 | 31,63 | 00:00:00 | | 2002-11-14 | 31,35 | 3.147.700 | 32,40 | 30,87 | 32,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
