|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 45,14 | 2.574.200 | 45,99 | 44,68 | 45,99 | 00:00:00 | | 2003-07-09 | 44,70 | 1.819.000 | 45,70 | 44,60 | 45,50 | 00:00:00 | | 2003-07-10 | 44,10 | 2.706.600 | 44,51 | 43,35 | 44,50 | 00:00:00 | | 2003-07-11 | 44,00 | 1.734.400 | 44,58 | 43,40 | 44,50 | 00:00:00 | | 2003-07-14 | 43,27 | 1.510.400 | 44,14 | 43,10 | 43,92 | 00:00:00 | | 2003-07-15 | 42,58 | 2.372.200 | 43,40 | 42,30 | 43,33 | 00:00:00 | | 2003-07-16 | 45,30 | 2.703.400 | 45,30 | 42,52 | 42,52 | 00:00:00 | | 2003-07-17 | 45,00 | 2.007.000 | 45,95 | 44,68 | 45,10 | 00:00:00 | | 2003-07-18 | 45,74 | 1.148.800 | 45,90 | 44,83 | 45,25 | 00:00:00 | | 2003-07-21 | 44,40 | 2.112.000 | 45,91 | 44,16 | 45,70 | 00:00:00 | | 2003-07-22 | 46,00 | 1.652.200 | 46,22 | 44,50 | 44,82 | 00:00:00 | | 2003-07-23 | 48,60 | 3.406.200 | 48,75 | 45,99 | 46,25 | 00:00:00 | | 2003-07-24 | 49,81 | 3.539.200 | 50,71 | 49,52 | 49,57 | 00:00:00 | | 2003-07-25 | 50,30 | 1.334.600 | 50,58 | 49,16 | 49,91 | 00:00:00 | | 2003-07-28 | 50,37 | 975.200 | 50,66 | 49,80 | 50,30 | 00:00:00 | | 2003-07-29 | 49,69 | 926.800 | 50,30 | 49,40 | 50,30 | 00:00:00 | | 2003-07-30 | 49,46 | 888.800 | 49,90 | 49,20 | 49,60 | 00:00:00 | | 2003-07-31 | 49,70 | 1.270.400 | 50,16 | 49,50 | 49,50 | 00:00:00 | | 2003-08-01 | 48,41 | 1.274.200 | 49,77 | 48,20 | 49,55 | 00:00:00 | | 2003-08-04 | 48,88 | 820.400 | 49,15 | 47,90 | 48,50 | 00:00:00 | | 2003-08-05 | 48,35 | 915.200 | 49,10 | 48,28 | 48,90 | 00:00:00 | | 2003-08-06 | 48,50 | 948.600 | 48,92 | 48,14 | 48,20 | 00:00:00 | | 2003-08-07 | 48,86 | 970.800 | 49,13 | 48,39 | 48,50 | 00:00:00 | | 2003-08-08 | 49,09 | 744.400 | 49,24 | 48,25 | 48,76 | 00:00:00 | | 2003-08-11 | 49,00 | 538.400 | 49,48 | 48,56 | 49,00 | 00:00:00 | | 2003-08-12 | 48,99 | 411.400 | 49,20 | 48,65 | 49,20 | 00:00:00 | | 2003-08-13 | 49,19 | 631.800 | 49,80 | 49,00 | 49,00 | 00:00:00 | | 2003-08-14 | 50,08 | 661.000 | 50,11 | 49,27 | 49,44 | 00:00:00 | | 2003-08-15 | 50,11 | 300.000 | 50,20 | 49,90 | 50,05 | 00:00:00 | | 2003-08-18 | 50,12 | 435.000 | 50,36 | 50,03 | 50,15 | 00:00:00 | | 2003-08-19 | 50,15 | 478.800 | 50,51 | 49,98 | 50,00 | 00:00:00 | | 2003-08-20 | 49,68 | 501.800 | 50,18 | 49,52 | 50,15 | 00:00:00 | | 2003-08-21 | 50,00 | 944.800 | 50,20 | 49,62 | 49,70 | 00:00:00 | | 2003-08-22 | 49,28 | 461.200 | 50,07 | 49,26 | 50,00 | 00:00:00 | | 2003-08-25 | 48,60 | 553.800 | 49,15 | 48,41 | 49,15 | 00:00:00 | | 2003-08-26 | 48,60 | 653.400 | 48,60 | 47,80 | 48,12 | 00:00:00 | | 2003-08-27 | 48,95 | 550.400 | 49,00 | 48,23 | 48,60 | 00:00:00 | | 2003-08-28 | 50,64 | 844.600 | 50,66 | 49,00 | 49,00 | 00:00:00 | | 2003-08-29 | 52,80 | 1.458.800 | 53,15 | 50,70 | 50,74 | 00:00:00 | | 2003-09-02 | 52,82 | 1.015.800 | 53,37 | 52,30 | 52,80 | 00:00:00 | | 2003-09-03 | 53,20 | 847.000 | 53,22 | 52,40 | 52,82 | 00:00:00 | | 2003-09-04 | 52,96 | 471.200 | 53,32 | 52,70 | 53,20 | 00:00:00 | | 2003-09-05 | 53,35 | 789.800 | 53,58 | 52,75 | 53,01 | 00:00:00 | | 2003-09-08 | 53,18 | 905.200 | 53,73 | 52,93 | 53,30 | 00:00:00 | | 2003-09-09 | 52,67 | 620.400 | 53,00 | 52,50 | 52,80 | 00:00:00 | | 2003-09-10 | 51,40 | 1.344.000 | 52,67 | 51,37 | 52,67 | 00:00:00 | | 2003-09-11 | 50,87 | 823.800 | 51,70 | 50,87 | 51,65 | 00:00:00 | | 2003-09-12 | 52,58 | 1.493.800 | 52,72 | 50,64 | 50,70 | 00:00:00 | | 2003-09-15 | 53,32 | 954.400 | 53,45 | 52,70 | 52,70 | 00:00:00 | | 2003-09-16 | 53,38 | 863.000 | 53,60 | 52,69 | 53,31 | 00:00:00 | | 2003-09-17 | 53,45 | 701.400 | 53,97 | 53,28 | 53,38 | 00:00:00 | | 2003-09-18 | 54,20 | 888.200 | 54,33 | 53,62 | 53,70 | 00:00:00 | | 2003-09-19 | 54,00 | 821.800 | 54,19 | 53,65 | 54,19 | 00:00:00 | | 2003-09-22 | 53,48 | 809.600 | 53,78 | 53,10 | 53,65 | 00:00:00 | | 2003-09-23 | 54,20 | 918.800 | 54,42 | 53,68 | 54,00 | 00:00:00 | | 2003-09-24 | 54,50 | 1.815.800 | 55,11 | 54,24 | 54,30 | 00:00:00 | | 2003-09-25 | 54,00 | 1.023.600 | 54,64 | 53,80 | 54,51 | 00:00:00 | | 2003-09-26 | 54,44 | 1.615.200 | 55,00 | 54,12 | 54,12 | 00:00:00 | | 2003-09-29 | 54,09 | 918.200 | 55,02 | 54,00 | 55,00 | 00:00:00 | | 2003-09-30 | 54,00 | 947.000 | 54,39 | 53,50 | 54,13 | 00:00:00 | | 2003-10-01 | 54,88 | 592.600 | 54,98 | 54,00 | 54,00 | 00:00:00 | | 2003-10-02 | 55,45 | 608.400 | 55,55 | 54,55 | 54,88 | 00:00:00 | | 2003-10-03 | 55,76 | 600.000 | 56,08 | 55,60 | 55,95 | 00:00:00 | | 2003-10-06 | 55,85 | 487.800 | 56,01 | 55,65 | 56,00 | 00:00:00 | | 2003-10-07 | 56,29 | 454.800 | 56,30 | 55,47 | 55,85 | 00:00:00 | | 2003-10-08 | 56,24 | 407.400 | 56,65 | 55,90 | 56,40 | 00:00:00 | | 2003-10-09 | 56,57 | 561.800 | 57,04 | 56,25 | 56,90 | 00:00:00 | | 2003-10-10 | 56,10 | 287.600 | 56,80 | 55,89 | 56,77 | 00:00:00 | | 2003-10-13 | 56,74 | 237.400 | 56,78 | 56,28 | 56,55 | 00:00:00 | | 2003-10-14 | 56,44 | 415.400 | 56,74 | 55,95 | 56,70 | 00:00:00 | | 2003-10-15 | 56,21 | 586.600 | 56,70 | 55,88 | 56,60 | 00:00:00 | | 2003-10-16 | 56,10 | 683.800 | 56,53 | 55,95 | 56,30 | 00:00:00 | | 2003-10-17 | 55,02 | 558.600 | 56,39 | 54,92 | 56,35 | 00:00:00 | | 2003-10-20 | 55,00 | 416.800 | 55,22 | 54,73 | 55,20 | 00:00:00 | | 2003-10-21 | 54,41 | 420.600 | 55,00 | 54,29 | 55,00 | 00:00:00 | | 2003-10-22 | 53,61 | 1.099.800 | 54,41 | 53,41 | 54,41 | 00:00:00 | | 2003-10-23 | 54,04 | 513.800 | 54,15 | 53,28 | 53,61 | 00:00:00 | | 2003-10-24 | 54,09 | 491.200 | 54,09 | 53,20 | 53,45 | 00:00:00 | | 2003-10-27 | 54,62 | 414.200 | 54,85 | 54,09 | 54,09 | 00:00:00 | | 2003-10-28 | 56,34 | 1.285.600 | 56,52 | 54,80 | 55,90 | 00:00:00 | | 2003-10-29 | 56,48 | 541.800 | 56,65 | 56,18 | 56,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
