|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 56,48 | 541.800 | 56,65 | 56,18 | 56,32 | 00:00:00 | | 2003-10-30 | 57,53 | 807.400 | 57,74 | 56,70 | 57,05 | 00:00:00 | | 2003-10-31 | 56,20 | 1.682.800 | 56,60 | 55,90 | 56,30 | 00:00:00 | | 2003-11-03 | 56,22 | 616.200 | 56,57 | 56,07 | 56,35 | 00:00:00 | | 2003-11-04 | 55,86 | 546.000 | 56,40 | 55,81 | 56,40 | 00:00:00 | | 2003-11-05 | 56,28 | 366.400 | 56,44 | 55,80 | 55,90 | 00:00:00 | | 2003-11-06 | 56,15 | 260.000 | 56,25 | 55,77 | 56,25 | 00:00:00 | | 2003-11-07 | 55,80 | 387.600 | 56,30 | 55,62 | 56,12 | 00:00:00 | | 2003-11-10 | 55,46 | 352.600 | 55,75 | 55,02 | 55,75 | 00:00:00 | | 2003-11-11 | 55,81 | 583.400 | 55,93 | 55,38 | 55,40 | 00:00:00 | | 2003-11-12 | 55,41 | 406.600 | 56,03 | 55,10 | 55,76 | 00:00:00 | | 2003-11-13 | 55,20 | 348.800 | 55,32 | 54,76 | 55,32 | 00:00:00 | | 2003-11-14 | 55,20 | 432.400 | 55,69 | 55,10 | 55,10 | 00:00:00 | | 2003-11-17 | 54,99 | 413.200 | 55,23 | 54,30 | 55,20 | 00:00:00 | | 2003-11-18 | 54,86 | 404.400 | 55,00 | 54,70 | 54,90 | 00:00:00 | | 2003-11-19 | 54,58 | 439.200 | 55,00 | 54,46 | 54,90 | 00:00:00 | | 2003-11-20 | 54,75 | 355.600 | 55,08 | 54,35 | 54,58 | 00:00:00 | | 2003-11-21 | 54,80 | 276.000 | 55,00 | 54,62 | 54,90 | 00:00:00 | | 2003-11-24 | 54,84 | 449.200 | 54,98 | 54,54 | 54,80 | 00:00:00 | | 2003-11-25 | 55,81 | 533.400 | 55,96 | 54,94 | 55,00 | 00:00:00 | | 2003-11-26 | 55,61 | 500.000 | 55,95 | 55,55 | 55,90 | 00:00:00 | | 2003-11-28 | 55,95 | 118.200 | 56,11 | 55,50 | 55,61 | 00:00:00 | | 2003-12-01 | 56,58 | 500.000 | 56,87 | 55,68 | 55,70 | 00:00:00 | | 2003-12-02 | 56,32 | 321.000 | 56,60 | 56,08 | 56,40 | 00:00:00 | | 2003-12-03 | 57,31 | 719.200 | 57,60 | 56,33 | 56,33 | 00:00:00 | | 2003-12-04 | 58,80 | 969.000 | 58,81 | 57,43 | 57,60 | 00:00:00 | | 2003-12-05 | 58,05 | 411.000 | 58,61 | 58,02 | 58,60 | 00:00:00 | | 2003-12-08 | 58,81 | 338.400 | 58,86 | 57,95 | 58,11 | 00:00:00 | | 2003-12-09 | 58,57 | 320.600 | 59,38 | 58,57 | 59,05 | 00:00:00 | | 2003-12-10 | 57,61 | 403.400 | 58,45 | 57,60 | 58,15 | 00:00:00 | | 2003-12-11 | 58,06 | 451.800 | 58,13 | 57,31 | 57,61 | 00:00:00 | | 2003-12-12 | 57,70 | 397.600 | 58,36 | 57,70 | 58,25 | 00:00:00 | | 2003-12-15 | 56,78 | 672.800 | 58,05 | 56,78 | 58,00 | 00:00:00 | | 2003-12-16 | 57,41 | 795.600 | 57,52 | 56,20 | 56,78 | 00:00:00 | | 2003-12-17 | 58,32 | 688.600 | 58,50 | 57,35 | 57,35 | 00:00:00 | | 2003-12-18 | 58,49 | 561.000 | 58,57 | 57,99 | 58,50 | 00:00:00 | | 2003-12-19 | 58,84 | 609.000 | 59,02 | 58,43 | 58,60 | 00:00:00 | | 2003-12-22 | 59,50 | 645.200 | 59,75 | 58,69 | 58,95 | 00:00:00 | | 2003-12-23 | 59,25 | 490.600 | 59,68 | 59,02 | 59,47 | 00:00:00 | | 2003-12-24 | 58,93 | 128.600 | 59,45 | 58,89 | 59,20 | 00:00:00 | | 2003-12-26 | 59,03 | 176.000 | 59,07 | 58,72 | 58,93 | 00:00:00 | | 2003-12-29 | 58,74 | 669.600 | 59,00 | 58,59 | 59,00 | 00:00:00 | | 2003-12-30 | 58,60 | 586.800 | 58,95 | 58,26 | 58,80 | 00:00:00 | | 2003-12-31 | 59,57 | 658.400 | 59,66 | 58,50 | 58,50 | 00:00:00 | | 2004-01-02 | 58,48 | 572.400 | 59,50 | 58,35 | 59,40 | 00:00:00 | | 2004-01-05 | 59,00 | 499.600 | 59,07 | 58,12 | 58,40 | 00:00:00 | | 2004-01-06 | 58,35 | 286.000 | 58,92 | 58,22 | 58,80 | 00:00:00 | | 2004-01-07 | 58,00 | 351.200 | 58,20 | 57,63 | 58,15 | 00:00:00 | | 2004-01-08 | 58,67 | 396.600 | 58,67 | 57,81 | 58,00 | 00:00:00 | | 2004-01-09 | 57,64 | 449.400 | 58,60 | 57,47 | 58,60 | 00:00:00 | | 2004-01-12 | 57,32 | 306.800 | 57,65 | 57,10 | 57,60 | 00:00:00 | | 2004-01-13 | 57,18 | 537.200 | 57,25 | 56,55 | 57,20 | 00:00:00 | | 2004-01-14 | 57,73 | 437.800 | 57,91 | 56,51 | 57,18 | 00:00:00 | | 2004-01-15 | 57,51 | 636.400 | 57,73 | 56,74 | 57,72 | 00:00:00 | | 2004-01-16 | 58,39 | 496.000 | 58,40 | 57,41 | 57,65 | 00:00:00 | | 2004-01-20 | 58,52 | 460.400 | 58,79 | 58,27 | 58,70 | 00:00:00 | | 2004-01-21 | 58,70 | 510.200 | 59,00 | 58,05 | 58,53 | 00:00:00 | | 2004-01-22 | 58,81 | 345.800 | 58,86 | 58,45 | 58,60 | 00:00:00 | | 2004-01-23 | 58,81 | 701.200 | 59,07 | 58,68 | 58,81 | 00:00:00 | | 2004-01-26 | 59,03 | 402.000 | 59,12 | 58,70 | 58,82 | 00:00:00 | | 2004-01-27 | 60,40 | 886.800 | 60,40 | 58,75 | 59,04 | 00:00:00 | | 2004-01-28 | 59,80 | 1.223.800 | 61,50 | 59,73 | 61,50 | 00:00:00 | | 2004-01-29 | 60,92 | 3.135.200 | 63,80 | 60,64 | 61,90 | 00:00:00 | | 2004-01-30 | 62,57 | 828.600 | 62,58 | 60,79 | 61,15 | 00:00:00 | | 2004-02-02 | 64,12 | 1.296.200 | 64,58 | 62,58 | 62,59 | 00:00:00 | | 2004-02-03 | 63,44 | 615.800 | 63,90 | 63,24 | 63,50 | 00:00:00 | | 2004-02-04 | 63,75 | 742.800 | 63,75 | 62,75 | 62,95 | 00:00:00 | | 2004-02-05 | 64,00 | 857.600 | 64,33 | 63,65 | 63,80 | 00:00:00 | | 2004-02-06 | 64,57 | 667.400 | 64,75 | 64,04 | 64,10 | 00:00:00 | | 2004-02-09 | 64,55 | 766.400 | 65,00 | 64,33 | 64,60 | 00:00:00 | | 2004-02-10 | 64,58 | 1.059.000 | 65,08 | 64,12 | 64,65 | 00:00:00 | | 2004-02-11 | 64,76 | 912.200 | 65,02 | 64,06 | 64,38 | 00:00:00 | | 2004-02-12 | 64,89 | 1.098.000 | 65,34 | 64,76 | 64,76 | 00:00:00 | | 2004-02-13 | 64,10 | 432.000 | 65,05 | 63,76 | 64,95 | 00:00:00 | | 2004-02-17 | 64,08 | 525.400 | 64,80 | 63,90 | 64,55 | 00:00:00 | | 2004-02-18 | 64,19 | 391.200 | 64,88 | 63,97 | 64,33 | 00:00:00 | | 2004-02-19 | 64,70 | 439.400 | 64,93 | 64,00 | 64,25 | 00:00:00 | | 2004-02-20 | 64,07 | 355.400 | 64,74 | 63,44 | 64,70 | 00:00:00 | | 2004-02-23 | 63,89 | 661.400 | 64,23 | 63,49 | 64,08 | 00:00:00 | | 2004-02-24 | 64,35 | 359.800 | 64,57 | 63,65 | 63,89 | 00:00:00 | | 2004-02-25 | 64,10 | 329.200 | 64,35 | 63,82 | 64,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
