Última Hora: "Vento impossibilitou 'Baptismo de Voo' a 33 crianças da Madeira - DNoticias" Tue, 26 Mar 2019 17:36:00 GMT    "Irmãs gémeas condenadas por matarem recém-nascida à facada - Rafaela e Inês Cupertino já conhecem a pena - Revista VIP" Tue, 26 Mar 2019 18:33:00 GMT    "Ciclone Idai. ?Não morremos porque não calhou?. O testemunho de uma portuguesa que sobreviveu ao ?Idai? - PÚBLICO" Mon, 25 Mar 2019 16:32:00 GMT    "O rosto da indústria 4.0 em Portugal morreu aos 43 anos - Jornal de Negócios - Portugal" Tue, 26 Mar 2019 17:49:00 GMT   "Incêndios: Governo declara situação de alerta entre quarta-feira e domingo - Jornal de Notícias" Tue, 26 Mar 2019 20:35:00 GMT    "Mudança da hora acaba? Parlamento Europeu aprova, mas é complicado - Expresso" Tue, 26 Mar 2019 18:50:49 GMT    "O Brexit passou para as mãos dos deputados. E agora? - Observador" Tue, 26 Mar 2019 16:26:00 GMT    "Grávida em morte cerebral está prestes a ter bebé e emociona Portugal - A história de um ataque de asma fatal - Revista VIP" Tue, 26 Mar 2019 19:00:00 GMT    "Bebés gémeas feridas em atropelamento numa passadeira de Viseu - Correio da Manhã" Tue, 26 Mar 2019 21:20:40 GMT    "Barcelos Criança de 12 anos morre esmagada por trator em Perelhal - Diário do Minho" Tue, 26 Mar 2019 16:22:13 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,220 (-0.51%%) Ball Corporation - [Ticker: BLL]Gráfico Ball Corporation   Noticias Ball Corporation   Descargar Históricos de Metastock Ball Corporation  y Otros  Análisis Técnico Ball Corporation   
Última Transacción42,710Hora de Cotización2017-11-01 - 19:35:00
Variación-0,220 (-0.51%)Rango 52 Semanas[0,000 - 0,000]
Máximo43,240Mínimo42,610
Volumen1.707.627Volumen Medio (3m)0
Demanda / Oferta42,710 x 2.000 - 42,720 x 500Yield
Cierre Anterior42,930PER0,00%
Apertura43,200EPS0,00
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 BLL desde 2000-01-01 hasta 2019-03-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0339,81828.80040,0638,9439,2500:00:00
2000-01-0438,50618.00040,3138,4439,5600:00:00
2000-01-0539,19297.60039,6338,3838,3800:00:00
2000-01-0639,81284.40040,5039,3139,3100:00:00
2000-01-0738,69516.40040,3838,3839,9400:00:00
2000-01-1039,941.904.40042,1939,7542,1900:00:00
2000-01-1140,691.260.80040,9439,8140,0000:00:00
2000-01-1238,94700.00040,7538,9440,6900:00:00
2000-01-1339,811.118.80041,7539,5039,6300:00:00
2000-01-1442,06796.80042,4441,4441,7500:00:00
2000-01-1842,38726.40043,2541,9442,3100:00:00
2000-01-1941,691.036.80042,6341,3842,6300:00:00
2000-01-2041,94848.80042,3141,5641,9400:00:00
2000-01-2141,001.090.80042,8841,0042,6300:00:00
2000-01-2439,38676.80041,3139,0041,2500:00:00
2000-01-2537,50802.40039,3837,5039,2500:00:00
2000-01-2638,00722.00038,4437,0037,0000:00:00
2000-01-2737,44920.00038,1937,1938,0600:00:00
2000-01-2836,00623.20037,5036,0037,5000:00:00
2000-01-3136,38580.00036,8135,3136,0600:00:00
2000-02-0135,94275.60036,5635,5036,1300:00:00
2000-02-0235,31456.40036,1935,0036,1300:00:00
2000-02-0335,44468.00036,2535,0636,1300:00:00
2000-02-0434,75543.20035,4434,5035,3100:00:00
2000-02-0734,00442.40035,0033,9434,9400:00:00
2000-02-0832,94367.60034,3132,9434,1300:00:00
2000-02-0933,13843.20033,7532,3833,0000:00:00
2000-02-1032,56348.00033,1332,3133,1300:00:00
2000-02-1132,31423.20032,7531,6932,5600:00:00
2000-02-1432,56368.80032,8132,1932,3100:00:00
2000-02-1532,06702.00032,8832,0632,3100:00:00
2000-02-1631,56520.80032,5631,1932,5000:00:00
2000-02-1731,75216.40032,0631,5631,7500:00:00
2000-02-1829,62730.00031,5629,0031,3100:00:00
2000-02-2230,25351.20030,4429,7530,3700:00:00
2000-02-2329,94488.80030,7529,9430,0600:00:00
2000-02-2428,69483.20029,9428,3729,9400:00:00
2000-02-2528,25237.60029,0028,1228,9400:00:00
2000-02-2828,12293.60028,3727,6228,3100:00:00
2000-02-2926,81485.60028,2526,8128,1200:00:00
2000-03-0126,87740.80027,3126,3127,2500:00:00
2000-03-0226,50612.40026,9426,0026,9400:00:00
2000-03-0326,75666.40028,5026,3726,4400:00:00
2000-03-0627,06575.20027,6226,7526,7500:00:00
2000-03-0726,81770.00028,0026,3127,2500:00:00
2000-03-0828,251.284.40029,3727,0627,0600:00:00
2000-03-0928,87580.00029,3728,5028,7500:00:00
2000-03-1028,44493.60029,0028,1928,6200:00:00
2000-03-1328,81552.40028,9428,0028,4400:00:00
2000-03-1429,31480.80029,6928,6929,0000:00:00
2000-03-1531,00852.00031,4429,3729,5000:00:00
2000-03-1633,751.143.20033,8831,1931,4400:00:00
2000-03-1732,56703.60033,7532,5033,7500:00:00
2000-03-2031,561.000.00033,3831,5031,6200:00:00
2000-03-2131,94763.60032,1930,8131,5000:00:00
2000-03-2231,62880.80032,1931,0032,1300:00:00
2000-03-2332,38532.40032,8131,2531,3700:00:00
2000-03-2432,00560.80032,3831,7532,3800:00:00
2000-03-2731,94575.60032,3131,8732,0000:00:00
2000-03-2831,94532.40032,3831,9431,9400:00:00
2000-03-2931,69422.00032,4431,3731,9400:00:00
2000-03-3032,63377.60032,9431,8731,8700:00:00
2000-03-3134,56754.80034,6932,0632,3800:00:00
2000-04-0335,381.114.40035,8134,3834,3800:00:00
2000-04-0434,69733.20035,2533,5035,2500:00:00
2000-04-0535,50819.20035,7534,1334,2500:00:00
2000-04-0636,501.546.40036,9435,8136,0000:00:00
2000-04-0736,00816.80037,1335,8837,1300:00:00
2000-04-1036,25409.20036,4435,5635,7500:00:00
2000-04-1136,50457.60036,6336,2536,2500:00:00
2000-04-1236,69540.80037,6336,3836,5000:00:00
2000-04-1337,00406.40037,0636,5036,5000:00:00
2000-04-1435,81773.20036,8835,5036,8800:00:00
2000-04-1734,251.008.00035,6333,2535,5600:00:00
2000-04-1833,06587.60034,0632,6934,0600:00:00
2000-04-1933,63491.20035,5033,0033,0600:00:00
2000-04-2032,94545.60034,0032,3833,8100:00:00
2000-04-2432,25550.80032,9431,5032,9400:00:00
2000-04-2533,06565.60034,0032,0034,0000:00:00
2000-04-2632,63565.60033,3132,1933,3100:00:00
2000-04-2731,94483.20033,0031,3732,3800:00:00
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