|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 52,36 | 1.175.200 | 52,41 | 50,63 | 50,90 | 00:00:00 | | 2003-03-14 | 52,11 | 1.089.800 | 53,00 | 51,83 | 52,30 | 00:00:00 | | 2003-03-17 | 53,67 | 1.241.200 | 53,67 | 51,25 | 52,11 | 00:00:00 | | 2003-03-18 | 54,04 | 1.361.200 | 55,00 | 53,03 | 53,72 | 00:00:00 | | 2003-03-19 | 54,71 | 882.800 | 54,71 | 54,16 | 54,25 | 00:00:00 | | 2003-03-20 | 54,20 | 1.369.000 | 54,72 | 53,88 | 54,72 | 00:00:00 | | 2003-03-21 | 55,87 | 1.349.800 | 55,93 | 54,52 | 55,45 | 00:00:00 | | 2003-03-24 | 55,79 | 1.119.800 | 56,08 | 54,70 | 55,87 | 00:00:00 | | 2003-03-25 | 56,15 | 1.137.400 | 56,85 | 55,03 | 55,79 | 00:00:00 | | 2003-03-26 | 55,71 | 800.000 | 56,15 | 55,30 | 56,15 | 00:00:00 | | 2003-03-27 | 56,20 | 863.000 | 56,50 | 55,30 | 55,71 | 00:00:00 | | 2003-03-28 | 56,57 | 721.200 | 56,71 | 55,92 | 56,00 | 00:00:00 | | 2003-03-31 | 55,70 | 1.170.800 | 56,20 | 55,25 | 56,10 | 00:00:00 | | 2003-04-01 | 56,91 | 1.437.200 | 57,00 | 55,18 | 55,70 | 00:00:00 | | 2003-04-02 | 58,31 | 1.434.000 | 58,60 | 57,30 | 57,30 | 00:00:00 | | 2003-04-03 | 57,77 | 744.600 | 58,75 | 57,74 | 58,75 | 00:00:00 | | 2003-04-04 | 57,42 | 702.400 | 58,23 | 57,13 | 57,91 | 00:00:00 | | 2003-04-07 | 57,16 | 1.360.600 | 59,22 | 56,97 | 58,20 | 00:00:00 | | 2003-04-08 | 57,14 | 666.800 | 57,43 | 56,69 | 57,16 | 00:00:00 | | 2003-04-09 | 56,50 | 641.800 | 57,57 | 56,20 | 57,14 | 00:00:00 | | 2003-04-10 | 56,72 | 609.600 | 56,85 | 56,01 | 56,51 | 00:00:00 | | 2003-04-11 | 57,21 | 749.000 | 57,83 | 57,18 | 57,20 | 00:00:00 | | 2003-04-14 | 57,46 | 674.200 | 57,78 | 57,06 | 57,35 | 00:00:00 | | 2003-04-15 | 57,53 | 669.600 | 57,56 | 56,75 | 57,46 | 00:00:00 | | 2003-04-16 | 56,11 | 808.000 | 57,44 | 55,92 | 57,43 | 00:00:00 | | 2003-04-17 | 56,02 | 1.259.400 | 56,19 | 55,52 | 56,11 | 00:00:00 | | 2003-04-21 | 55,30 | 1.102.800 | 56,70 | 54,83 | 56,30 | 00:00:00 | | 2003-04-22 | 56,31 | 803.400 | 56,63 | 54,73 | 55,00 | 00:00:00 | | 2003-04-23 | 56,19 | 1.058.600 | 56,29 | 55,07 | 56,06 | 00:00:00 | | 2003-04-24 | 56,85 | 1.345.000 | 57,27 | 55,80 | 56,19 | 00:00:00 | | 2003-04-25 | 56,00 | 813.400 | 57,00 | 56,00 | 57,00 | 00:00:00 | | 2003-04-28 | 57,02 | 694.600 | 57,37 | 55,80 | 55,80 | 00:00:00 | | 2003-04-29 | 56,49 | 734.800 | 57,35 | 55,90 | 57,08 | 00:00:00 | | 2003-04-30 | 56,16 | 532.000 | 56,84 | 56,00 | 56,49 | 00:00:00 | | 2003-05-01 | 56,41 | 511.800 | 56,63 | 55,22 | 56,16 | 00:00:00 | | 2003-05-02 | 56,36 | 778.400 | 56,66 | 55,80 | 55,85 | 00:00:00 | | 2003-05-05 | 56,90 | 574.000 | 57,30 | 56,10 | 56,32 | 00:00:00 | | 2003-05-06 | 57,17 | 466.400 | 57,37 | 56,55 | 56,75 | 00:00:00 | | 2003-05-07 | 56,21 | 604.000 | 57,07 | 56,14 | 56,95 | 00:00:00 | | 2003-05-08 | 55,20 | 701.400 | 55,80 | 55,16 | 55,80 | 00:00:00 | | 2003-05-09 | 55,99 | 551.000 | 56,09 | 55,16 | 55,45 | 00:00:00 | | 2003-05-12 | 55,30 | 909.000 | 55,90 | 55,10 | 55,90 | 00:00:00 | | 2003-05-13 | 54,20 | 1.153.200 | 55,30 | 54,17 | 55,30 | 00:00:00 | | 2003-05-14 | 53,52 | 1.022.600 | 54,32 | 53,35 | 54,20 | 00:00:00 | | 2003-05-15 | 53,89 | 833.800 | 54,19 | 53,52 | 53,75 | 00:00:00 | | 2003-05-16 | 53,43 | 886.200 | 54,10 | 53,16 | 53,60 | 00:00:00 | | 2003-05-19 | 52,55 | 639.600 | 53,30 | 52,44 | 53,25 | 00:00:00 | | 2003-05-20 | 52,29 | 873.600 | 53,32 | 52,05 | 52,70 | 00:00:00 | | 2003-05-21 | 51,81 | 952.200 | 52,50 | 51,68 | 52,05 | 00:00:00 | | 2003-05-22 | 52,50 | 869.400 | 52,98 | 51,65 | 51,80 | 00:00:00 | | 2003-05-23 | 52,25 | 784.800 | 52,70 | 52,04 | 52,35 | 00:00:00 | | 2003-05-27 | 51,38 | 2.401.600 | 52,60 | 50,35 | 52,10 | 00:00:00 | | 2003-05-28 | 49,00 | 9.010.200 | 51,44 | 46,25 | 51,39 | 00:00:00 | | 2003-05-29 | 49,26 | 3.957.200 | 49,68 | 48,76 | 49,00 | 00:00:00 | | 2003-05-30 | 49,52 | 1.653.600 | 50,04 | 49,16 | 49,51 | 00:00:00 | | 2003-06-02 | 50,00 | 2.310.800 | 50,45 | 49,75 | 49,75 | 00:00:00 | | 2003-06-03 | 48,44 | 1.381.200 | 49,80 | 48,40 | 49,80 | 00:00:00 | | 2003-06-04 | 47,42 | 2.393.000 | 48,45 | 47,08 | 48,45 | 00:00:00 | | 2003-06-05 | 47,76 | 1.605.400 | 47,94 | 46,46 | 47,40 | 00:00:00 | | 2003-06-06 | 47,01 | 1.336.200 | 49,30 | 46,92 | 48,70 | 00:00:00 | | 2003-06-09 | 47,44 | 1.015.000 | 47,90 | 46,85 | 47,00 | 00:00:00 | | 2003-06-10 | 47,06 | 1.059.000 | 47,65 | 46,51 | 47,44 | 00:00:00 | | 2003-06-11 | 48,67 | 1.194.400 | 48,70 | 47,06 | 47,10 | 00:00:00 | | 2003-06-12 | 49,10 | 1.306.200 | 49,65 | 48,67 | 48,67 | 00:00:00 | | 2003-06-13 | 48,05 | 917.000 | 49,35 | 47,94 | 49,22 | 00:00:00 | | 2003-06-16 | 49,23 | 727.200 | 49,24 | 48,30 | 48,30 | 00:00:00 | | 2003-06-17 | 48,45 | 812.000 | 49,15 | 47,85 | 49,15 | 00:00:00 | | 2003-06-18 | 48,60 | 937.000 | 49,06 | 48,31 | 48,40 | 00:00:00 | | 2003-06-19 | 47,22 | 1.262.000 | 48,69 | 47,11 | 48,60 | 00:00:00 | | 2003-06-20 | 46,66 | 1.035.200 | 47,78 | 46,40 | 47,65 | 00:00:00 | | 2003-06-23 | 45,77 | 1.107.400 | 46,65 | 45,55 | 46,65 | 00:00:00 | | 2003-06-24 | 46,00 | 1.107.400 | 46,25 | 45,60 | 45,83 | 00:00:00 | | 2003-06-25 | 45,75 | 912.800 | 46,42 | 45,63 | 45,80 | 00:00:00 | | 2003-06-26 | 46,14 | 867.400 | 46,44 | 45,33 | 45,63 | 00:00:00 | | 2003-06-27 | 46,00 | 1.233.400 | 46,18 | 45,69 | 45,95 | 00:00:00 | | 2003-06-30 | 45,51 | 1.315.600 | 46,18 | 45,27 | 46,00 | 00:00:00 | | 2003-07-01 | 44,85 | 1.382.400 | 45,55 | 44,26 | 45,51 | 00:00:00 | | 2003-07-02 | 45,24 | 1.216.600 | 45,35 | 44,50 | 45,15 | 00:00:00 | | 2003-07-03 | 45,10 | 627.000 | 45,35 | 44,87 | 44,95 | 00:00:00 | | 2003-07-07 | 45,99 | 2.912.400 | 46,09 | 45,18 | 45,25 | 00:00:00 | | 2003-07-08 | 45,14 | 2.574.200 | 45,99 | 44,68 | 45,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
