|
 Ball Corporation - [Ticker: BLL] |     | | Última Transacción | 42,710 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,220 (-0.51%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 43,240 | Mínimo | 42,610 | | Volumen | 1.707.627 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 42,710 x 2.000 - 42,720 x 500 | Yield | | | Cierre Anterior | 42,930 | PER | 0,00% | | Apertura | 43,200 | 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 BLL desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,81 | 828.800 | 40,06 | 38,94 | 39,25 | 00:00:00 | | 2000-01-04 | 38,50 | 618.000 | 40,31 | 38,44 | 39,56 | 00:00:00 | | 2000-01-05 | 39,19 | 297.600 | 39,63 | 38,38 | 38,38 | 00:00:00 | | 2000-01-06 | 39,81 | 284.400 | 40,50 | 39,31 | 39,31 | 00:00:00 | | 2000-01-07 | 38,69 | 516.400 | 40,38 | 38,38 | 39,94 | 00:00:00 | | 2000-01-10 | 39,94 | 1.904.400 | 42,19 | 39,75 | 42,19 | 00:00:00 | | 2000-01-11 | 40,69 | 1.260.800 | 40,94 | 39,81 | 40,00 | 00:00:00 | | 2000-01-12 | 38,94 | 700.000 | 40,75 | 38,94 | 40,69 | 00:00:00 | | 2000-01-13 | 39,81 | 1.118.800 | 41,75 | 39,50 | 39,63 | 00:00:00 | | 2000-01-14 | 42,06 | 796.800 | 42,44 | 41,44 | 41,75 | 00:00:00 | | 2000-01-18 | 42,38 | 726.400 | 43,25 | 41,94 | 42,31 | 00:00:00 | | 2000-01-19 | 41,69 | 1.036.800 | 42,63 | 41,38 | 42,63 | 00:00:00 | | 2000-01-20 | 41,94 | 848.800 | 42,31 | 41,56 | 41,94 | 00:00:00 | | 2000-01-21 | 41,00 | 1.090.800 | 42,88 | 41,00 | 42,63 | 00:00:00 | | 2000-01-24 | 39,38 | 676.800 | 41,31 | 39,00 | 41,25 | 00:00:00 | | 2000-01-25 | 37,50 | 802.400 | 39,38 | 37,50 | 39,25 | 00:00:00 | | 2000-01-26 | 38,00 | 722.000 | 38,44 | 37,00 | 37,00 | 00:00:00 | | 2000-01-27 | 37,44 | 920.000 | 38,19 | 37,19 | 38,06 | 00:00:00 | | 2000-01-28 | 36,00 | 623.200 | 37,50 | 36,00 | 37,50 | 00:00:00 | | 2000-01-31 | 36,38 | 580.000 | 36,81 | 35,31 | 36,06 | 00:00:00 | | 2000-02-01 | 35,94 | 275.600 | 36,56 | 35,50 | 36,13 | 00:00:00 | | 2000-02-02 | 35,31 | 456.400 | 36,19 | 35,00 | 36,13 | 00:00:00 | | 2000-02-03 | 35,44 | 468.000 | 36,25 | 35,06 | 36,13 | 00:00:00 | | 2000-02-04 | 34,75 | 543.200 | 35,44 | 34,50 | 35,31 | 00:00:00 | | 2000-02-07 | 34,00 | 442.400 | 35,00 | 33,94 | 34,94 | 00:00:00 | | 2000-02-08 | 32,94 | 367.600 | 34,31 | 32,94 | 34,13 | 00:00:00 | | 2000-02-09 | 33,13 | 843.200 | 33,75 | 32,38 | 33,00 | 00:00:00 | | 2000-02-10 | 32,56 | 348.000 | 33,13 | 32,31 | 33,13 | 00:00:00 | | 2000-02-11 | 32,31 | 423.200 | 32,75 | 31,69 | 32,56 | 00:00:00 | | 2000-02-14 | 32,56 | 368.800 | 32,81 | 32,19 | 32,31 | 00:00:00 | | 2000-02-15 | 32,06 | 702.000 | 32,88 | 32,06 | 32,31 | 00:00:00 | | 2000-02-16 | 31,56 | 520.800 | 32,56 | 31,19 | 32,50 | 00:00:00 | | 2000-02-17 | 31,75 | 216.400 | 32,06 | 31,56 | 31,75 | 00:00:00 | | 2000-02-18 | 29,62 | 730.000 | 31,56 | 29,00 | 31,31 | 00:00:00 | | 2000-02-22 | 30,25 | 351.200 | 30,44 | 29,75 | 30,37 | 00:00:00 | | 2000-02-23 | 29,94 | 488.800 | 30,75 | 29,94 | 30,06 | 00:00:00 | | 2000-02-24 | 28,69 | 483.200 | 29,94 | 28,37 | 29,94 | 00:00:00 | | 2000-02-25 | 28,25 | 237.600 | 29,00 | 28,12 | 28,94 | 00:00:00 | | 2000-02-28 | 28,12 | 293.600 | 28,37 | 27,62 | 28,31 | 00:00:00 | | 2000-02-29 | 26,81 | 485.600 | 28,25 | 26,81 | 28,12 | 00:00:00 | | 2000-03-01 | 26,87 | 740.800 | 27,31 | 26,31 | 27,25 | 00:00:00 | | 2000-03-02 | 26,50 | 612.400 | 26,94 | 26,00 | 26,94 | 00:00:00 | | 2000-03-03 | 26,75 | 666.400 | 28,50 | 26,37 | 26,44 | 00:00:00 | | 2000-03-06 | 27,06 | 575.200 | 27,62 | 26,75 | 26,75 | 00:00:00 | | 2000-03-07 | 26,81 | 770.000 | 28,00 | 26,31 | 27,25 | 00:00:00 | | 2000-03-08 | 28,25 | 1.284.400 | 29,37 | 27,06 | 27,06 | 00:00:00 | | 2000-03-09 | 28,87 | 580.000 | 29,37 | 28,50 | 28,75 | 00:00:00 | | 2000-03-10 | 28,44 | 493.600 | 29,00 | 28,19 | 28,62 | 00:00:00 | | 2000-03-13 | 28,81 | 552.400 | 28,94 | 28,00 | 28,44 | 00:00:00 | | 2000-03-14 | 29,31 | 480.800 | 29,69 | 28,69 | 29,00 | 00:00:00 | | 2000-03-15 | 31,00 | 852.000 | 31,44 | 29,37 | 29,50 | 00:00:00 | | 2000-03-16 | 33,75 | 1.143.200 | 33,88 | 31,19 | 31,44 | 00:00:00 | | 2000-03-17 | 32,56 | 703.600 | 33,75 | 32,50 | 33,75 | 00:00:00 | | 2000-03-20 | 31,56 | 1.000.000 | 33,38 | 31,50 | 31,62 | 00:00:00 | | 2000-03-21 | 31,94 | 763.600 | 32,19 | 30,81 | 31,50 | 00:00:00 | | 2000-03-22 | 31,62 | 880.800 | 32,19 | 31,00 | 32,13 | 00:00:00 | | 2000-03-23 | 32,38 | 532.400 | 32,81 | 31,25 | 31,37 | 00:00:00 | | 2000-03-24 | 32,00 | 560.800 | 32,38 | 31,75 | 32,38 | 00:00:00 | | 2000-03-27 | 31,94 | 575.600 | 32,31 | 31,87 | 32,00 | 00:00:00 | | 2000-03-28 | 31,94 | 532.400 | 32,38 | 31,94 | 31,94 | 00:00:00 | | 2000-03-29 | 31,69 | 422.000 | 32,44 | 31,37 | 31,94 | 00:00:00 | | 2000-03-30 | 32,63 | 377.600 | 32,94 | 31,87 | 31,87 | 00:00:00 | | 2000-03-31 | 34,56 | 754.800 | 34,69 | 32,06 | 32,38 | 00:00:00 | | 2000-04-03 | 35,38 | 1.114.400 | 35,81 | 34,38 | 34,38 | 00:00:00 | | 2000-04-04 | 34,69 | 733.200 | 35,25 | 33,50 | 35,25 | 00:00:00 | | 2000-04-05 | 35,50 | 819.200 | 35,75 | 34,13 | 34,25 | 00:00:00 | | 2000-04-06 | 36,50 | 1.546.400 | 36,94 | 35,81 | 36,00 | 00:00:00 | | 2000-04-07 | 36,00 | 816.800 | 37,13 | 35,88 | 37,13 | 00:00:00 | | 2000-04-10 | 36,25 | 409.200 | 36,44 | 35,56 | 35,75 | 00:00:00 | | 2000-04-11 | 36,50 | 457.600 | 36,63 | 36,25 | 36,25 | 00:00:00 | | 2000-04-12 | 36,69 | 540.800 | 37,63 | 36,38 | 36,50 | 00:00:00 | | 2000-04-13 | 37,00 | 406.400 | 37,06 | 36,50 | 36,50 | 00:00:00 | | 2000-04-14 | 35,81 | 773.200 | 36,88 | 35,50 | 36,88 | 00:00:00 | | 2000-04-17 | 34,25 | 1.008.000 | 35,63 | 33,25 | 35,56 | 00:00:00 | | 2000-04-18 | 33,06 | 587.600 | 34,06 | 32,69 | 34,06 | 00:00:00 | | 2000-04-19 | 33,63 | 491.200 | 35,50 | 33,00 | 33,06 | 00:00:00 | | 2000-04-20 | 32,94 | 545.600 | 34,00 | 32,38 | 33,81 | 00:00:00 | | 2000-04-24 | 32,25 | 550.800 | 32,94 | 31,50 | 32,94 | 00:00:00 | | 2000-04-25 | 33,06 | 565.600 | 34,00 | 32,00 | 34,00 | 00:00:00 | | 2000-04-26 | 32,63 | 565.600 | 33,31 | 32,19 | 33,31 | 00:00:00 | | 2000-04-27 | 31,94 | 483.200 | 33,00 | 31,37 | 32,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
