|
 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 | | 2002-11-14 | 47,43 | 525.200 | 47,88 | 46,75 | 46,76 | 00:00:00 | | 2002-11-15 | 47,92 | 585.000 | 48,18 | 47,20 | 47,20 | 00:00:00 | | 2002-11-18 | 46,83 | 520.000 | 48,15 | 46,75 | 47,75 | 00:00:00 | | 2002-11-19 | 46,13 | 504.200 | 46,93 | 45,93 | 46,60 | 00:00:00 | | 2002-11-20 | 46,29 | 601.600 | 46,65 | 45,79 | 46,20 | 00:00:00 | | 2002-11-21 | 47,07 | 914.800 | 47,46 | 45,90 | 46,29 | 00:00:00 | | 2002-11-22 | 48,45 | 1.338.600 | 49,25 | 46,99 | 47,50 | 00:00:00 | | 2002-11-25 | 47,77 | 636.400 | 48,47 | 47,41 | 48,30 | 00:00:00 | | 2002-11-26 | 47,40 | 522.400 | 47,88 | 46,95 | 47,85 | 00:00:00 | | 2002-11-27 | 48,75 | 529.600 | 48,75 | 47,23 | 47,27 | 00:00:00 | | 2002-11-29 | 49,48 | 365.600 | 49,68 | 49,08 | 49,31 | 00:00:00 | | 2002-12-02 | 49,11 | 686.200 | 50,05 | 48,51 | 50,05 | 00:00:00 | | 2002-12-03 | 48,17 | 539.800 | 49,10 | 48,00 | 49,10 | 00:00:00 | | 2002-12-04 | 49,48 | 591.600 | 49,76 | 48,05 | 48,17 | 00:00:00 | | 2002-12-05 | 48,82 | 431.000 | 49,80 | 48,63 | 49,65 | 00:00:00 | | 2002-12-06 | 48,72 | 723.800 | 48,89 | 48,00 | 48,05 | 00:00:00 | | 2002-12-09 | 49,83 | 1.234.600 | 49,95 | 48,40 | 48,80 | 00:00:00 | | 2002-12-10 | 50,94 | 1.326.000 | 50,95 | 49,70 | 50,30 | 00:00:00 | | 2002-12-11 | 50,57 | 769.000 | 50,99 | 50,22 | 50,94 | 00:00:00 | | 2002-12-12 | 50,46 | 639.800 | 50,81 | 49,72 | 50,57 | 00:00:00 | | 2002-12-13 | 49,69 | 708.600 | 50,46 | 49,24 | 50,46 | 00:00:00 | | 2002-12-16 | 51,41 | 1.000.600 | 51,65 | 49,94 | 49,94 | 00:00:00 | | 2002-12-17 | 50,41 | 827.000 | 51,56 | 50,25 | 51,10 | 00:00:00 | | 2002-12-18 | 49,85 | 824.400 | 50,41 | 49,46 | 50,41 | 00:00:00 | | 2002-12-19 | 50,07 | 485.600 | 50,24 | 49,52 | 49,83 | 00:00:00 | | 2002-12-20 | 50,40 | 1.048.600 | 50,50 | 50,07 | 50,25 | 00:00:00 | | 2002-12-23 | 50,46 | 612.400 | 50,50 | 49,90 | 49,90 | 00:00:00 | | 2002-12-24 | 50,60 | 211.000 | 50,71 | 50,30 | 50,50 | 00:00:00 | | 2002-12-26 | 51,13 | 494.000 | 51,35 | 50,54 | 50,60 | 00:00:00 | | 2002-12-27 | 50,25 | 311.600 | 51,09 | 50,25 | 51,00 | 00:00:00 | | 2002-12-30 | 51,01 | 459.800 | 51,10 | 50,45 | 50,65 | 00:00:00 | | 2002-12-31 | 51,19 | 543.200 | 51,58 | 50,65 | 51,26 | 00:00:00 | | 2003-01-02 | 52,91 | 793.400 | 52,99 | 51,40 | 51,40 | 00:00:00 | | 2003-01-03 | 53,06 | 774.000 | 53,39 | 52,61 | 52,70 | 00:00:00 | | 2003-01-06 | 54,12 | 864.800 | 54,19 | 53,31 | 53,31 | 00:00:00 | | 2003-01-07 | 53,40 | 555.800 | 54,13 | 53,29 | 54,12 | 00:00:00 | | 2003-01-08 | 52,60 | 436.800 | 53,68 | 52,42 | 53,48 | 00:00:00 | | 2003-01-09 | 51,47 | 1.201.600 | 52,28 | 51,21 | 52,25 | 00:00:00 | | 2003-01-10 | 51,81 | 631.800 | 52,09 | 50,70 | 51,05 | 00:00:00 | | 2003-01-13 | 52,56 | 860.400 | 53,02 | 52,07 | 52,25 | 00:00:00 | | 2003-01-14 | 52,25 | 771.800 | 52,40 | 51,86 | 52,15 | 00:00:00 | | 2003-01-15 | 52,04 | 596.600 | 52,44 | 51,80 | 52,35 | 00:00:00 | | 2003-01-16 | 52,64 | 538.200 | 52,73 | 52,20 | 52,20 | 00:00:00 | | 2003-01-17 | 52,79 | 714.400 | 53,26 | 52,48 | 52,56 | 00:00:00 | | 2003-01-21 | 52,37 | 926.200 | 53,08 | 52,23 | 52,99 | 00:00:00 | | 2003-01-22 | 51,94 | 993.200 | 52,55 | 51,85 | 52,37 | 00:00:00 | | 2003-01-23 | 52,25 | 573.000 | 52,50 | 51,70 | 52,24 | 00:00:00 | | 2003-01-24 | 51,26 | 489.800 | 52,05 | 51,21 | 51,85 | 00:00:00 | | 2003-01-27 | 48,95 | 1.521.800 | 51,35 | 48,55 | 51,02 | 00:00:00 | | 2003-01-28 | 49,36 | 753.600 | 49,68 | 48,84 | 49,15 | 00:00:00 | | 2003-01-29 | 52,73 | 2.422.400 | 53,40 | 51,12 | 51,20 | 00:00:00 | | 2003-01-30 | 52,05 | 1.119.400 | 53,20 | 52,00 | 52,60 | 00:00:00 | | 2003-01-31 | 52,50 | 798.600 | 52,90 | 51,73 | 52,05 | 00:00:00 | | 2003-02-03 | 52,47 | 772.800 | 52,95 | 51,98 | 52,10 | 00:00:00 | | 2003-02-04 | 52,75 | 665.400 | 52,89 | 51,73 | 52,20 | 00:00:00 | | 2003-02-05 | 53,49 | 1.275.200 | 54,37 | 52,71 | 52,75 | 00:00:00 | | 2003-02-06 | 52,90 | 1.108.600 | 53,47 | 52,18 | 53,35 | 00:00:00 | | 2003-02-07 | 52,52 | 654.800 | 53,29 | 52,19 | 53,20 | 00:00:00 | | 2003-02-10 | 52,47 | 650.000 | 52,80 | 51,66 | 52,52 | 00:00:00 | | 2003-02-11 | 51,91 | 515.600 | 52,84 | 51,75 | 52,45 | 00:00:00 | | 2003-02-12 | 51,40 | 724.600 | 52,18 | 51,13 | 51,88 | 00:00:00 | | 2003-02-13 | 51,96 | 801.400 | 52,05 | 51,20 | 51,40 | 00:00:00 | | 2003-02-14 | 52,45 | 558.800 | 52,49 | 51,45 | 51,86 | 00:00:00 | | 2003-02-18 | 53,65 | 717.200 | 53,65 | 52,70 | 52,80 | 00:00:00 | | 2003-02-19 | 53,39 | 751.800 | 53,90 | 53,21 | 53,65 | 00:00:00 | | 2003-02-20 | 52,91 | 680.600 | 53,40 | 52,55 | 53,35 | 00:00:00 | | 2003-02-21 | 53,03 | 602.400 | 53,08 | 52,30 | 52,91 | 00:00:00 | | 2003-02-24 | 52,31 | 459.000 | 53,13 | 52,11 | 53,10 | 00:00:00 | | 2003-02-25 | 52,37 | 1.068.400 | 52,48 | 50,92 | 52,15 | 00:00:00 | | 2003-02-26 | 52,10 | 631.800 | 52,50 | 52,00 | 52,20 | 00:00:00 | | 2003-02-27 | 52,02 | 821.800 | 52,40 | 51,37 | 52,08 | 00:00:00 | | 2003-02-28 | 53,28 | 763.200 | 53,28 | 52,12 | 52,12 | 00:00:00 | | 2003-03-03 | 53,62 | 1.339.400 | 54,08 | 53,02 | 53,34 | 00:00:00 | | 2003-03-04 | 53,17 | 975.600 | 53,62 | 53,03 | 53,61 | 00:00:00 | | 2003-03-05 | 52,13 | 1.586.400 | 53,18 | 51,35 | 53,18 | 00:00:00 | | 2003-03-06 | 51,13 | 1.228.000 | 52,03 | 51,03 | 51,80 | 00:00:00 | | 2003-03-07 | 51,82 | 721.400 | 51,91 | 50,50 | 50,85 | 00:00:00 | | 2003-03-10 | 49,95 | 1.153.600 | 51,45 | 49,55 | 51,45 | 00:00:00 | | 2003-03-11 | 50,10 | 939.400 | 50,70 | 49,90 | 50,04 | 00:00:00 | | 2003-03-12 | 50,08 | 1.172.800 | 50,57 | 49,73 | 50,00 | 00:00:00 | | 2003-03-13 | 52,36 | 1.175.200 | 52,41 | 50,63 | 50,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
