|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 64,10 | 329.200 | 64,35 | 63,82 | 64,35 | 00:00:00 | | 2004-02-26 | 64,14 | 314.800 | 64,45 | 63,35 | 63,90 | 00:00:00 | | 2004-02-27 | 64,57 | 777.600 | 64,72 | 63,92 | 64,10 | 00:00:00 | | 2004-03-01 | 65,25 | 783.800 | 65,60 | 64,80 | 64,90 | 00:00:00 | | 2004-03-02 | 64,85 | 447.800 | 65,42 | 64,54 | 65,10 | 00:00:00 | | 2004-03-03 | 65,00 | 400.000 | 65,25 | 64,46 | 65,02 | 00:00:00 | | 2004-03-04 | 65,08 | 650.200 | 65,30 | 64,58 | 65,30 | 00:00:00 | | 2004-03-05 | 66,15 | 603.600 | 66,28 | 64,90 | 64,98 | 00:00:00 | | 2004-03-08 | 66,42 | 906.400 | 67,01 | 66,38 | 66,40 | 00:00:00 | | 2004-03-09 | 66,26 | 593.800 | 66,48 | 65,99 | 66,42 | 00:00:00 | | 2004-03-10 | 66,07 | 843.200 | 66,98 | 65,69 | 66,25 | 00:00:00 | | 2004-03-11 | 65,19 | 692.600 | 66,15 | 65,14 | 65,55 | 00:00:00 | | 2004-03-12 | 65,87 | 636.400 | 65,95 | 65,15 | 65,19 | 00:00:00 | | 2004-03-15 | 64,90 | 385.600 | 65,69 | 64,74 | 65,67 | 00:00:00 | | 2004-03-16 | 65,10 | 335.400 | 65,63 | 64,45 | 65,00 | 00:00:00 | | 2004-03-17 | 65,19 | 331.800 | 65,45 | 65,03 | 65,11 | 00:00:00 | | 2004-03-18 | 64,55 | 547.600 | 65,18 | 64,28 | 65,18 | 00:00:00 | | 2004-03-19 | 65,31 | 529.800 | 65,58 | 64,05 | 64,20 | 00:00:00 | | 2004-03-22 | 63,25 | 736.600 | 65,30 | 62,46 | 65,30 | 00:00:00 | | 2004-03-23 | 64,68 | 789.000 | 64,99 | 63,47 | 63,50 | 00:00:00 | | 2004-03-24 | 65,13 | 780.000 | 65,33 | 64,15 | 64,43 | 00:00:00 | | 2004-03-25 | 66,50 | 800.000 | 66,63 | 65,17 | 65,17 | 00:00:00 | | 2004-03-26 | 67,09 | 709.400 | 67,36 | 66,02 | 66,40 | 00:00:00 | | 2004-03-29 | 67,80 | 558.600 | 68,09 | 67,30 | 67,30 | 00:00:00 | | 2004-03-30 | 68,45 | 348.400 | 68,55 | 67,59 | 67,85 | 00:00:00 | | 2004-03-31 | 67,78 | 652.000 | 68,86 | 67,39 | 68,65 | 00:00:00 | | 2004-04-01 | 68,52 | 524.800 | 68,80 | 67,70 | 67,78 | 00:00:00 | | 2004-04-02 | 69,39 | 835.200 | 69,40 | 68,16 | 68,61 | 00:00:00 | | 2004-04-05 | 69,60 | 403.200 | 69,88 | 68,91 | 69,70 | 00:00:00 | | 2004-04-06 | 70,50 | 791.800 | 70,57 | 69,61 | 69,95 | 00:00:00 | | 2004-04-07 | 69,80 | 328.200 | 70,40 | 69,50 | 70,35 | 00:00:00 | | 2004-04-08 | 69,92 | 270.200 | 70,37 | 69,62 | 70,01 | 00:00:00 | | 2004-04-12 | 70,72 | 362.200 | 70,98 | 69,93 | 69,93 | 00:00:00 | | 2004-04-13 | 70,12 | 633.000 | 70,85 | 69,72 | 70,85 | 00:00:00 | | 2004-04-14 | 69,55 | 446.000 | 70,56 | 69,27 | 69,50 | 00:00:00 | | 2004-04-15 | 69,79 | 430.400 | 70,38 | 69,71 | 69,75 | 00:00:00 | | 2004-04-16 | 69,70 | 450.400 | 69,90 | 69,40 | 69,90 | 00:00:00 | | 2004-04-19 | 69,65 | 277.800 | 69,80 | 69,11 | 69,80 | 00:00:00 | | 2004-04-20 | 69,65 | 547.000 | 71,19 | 69,60 | 70,48 | 00:00:00 | | 2004-04-21 | 69,15 | 685.400 | 69,65 | 68,62 | 69,65 | 00:00:00 | | 2004-04-22 | 70,69 | 728.200 | 71,30 | 69,40 | 69,40 | 00:00:00 | | 2004-04-23 | 70,11 | 354.600 | 70,69 | 69,55 | 70,65 | 00:00:00 | | 2004-04-26 | 69,79 | 440.200 | 70,09 | 69,57 | 69,70 | 00:00:00 | | 2004-04-27 | 69,65 | 383.800 | 70,28 | 69,42 | 69,99 | 00:00:00 | | 2004-04-28 | 68,22 | 465.400 | 69,75 | 68,20 | 69,66 | 00:00:00 | | 2004-04-29 | 65,72 | 1.309.000 | 68,20 | 65,50 | 67,50 | 00:00:00 | | 2004-04-30 | 66,00 | 1.171.600 | 67,25 | 64,75 | 65,72 | 00:00:00 | | 2004-05-03 | 66,85 | 576.000 | 67,28 | 65,67 | 66,15 | 00:00:00 | | 2004-05-04 | 66,44 | 729.800 | 66,90 | 66,24 | 66,86 | 00:00:00 | | 2004-05-05 | 65,75 | 742.400 | 66,65 | 65,67 | 66,44 | 00:00:00 | | 2004-05-06 | 64,40 | 1.416.800 | 65,55 | 63,74 | 65,40 | 00:00:00 | | 2004-05-07 | 61,33 | 1.844.800 | 64,14 | 61,05 | 63,80 | 00:00:00 | | 2004-05-10 | 62,66 | 1.911.400 | 63,91 | 60,40 | 60,75 | 00:00:00 | | 2004-05-11 | 63,21 | 927.400 | 63,52 | 62,65 | 62,65 | 00:00:00 | | 2004-05-12 | 64,73 | 1.478.200 | 64,83 | 63,13 | 63,30 | 00:00:00 | | 2004-05-13 | 65,54 | 1.248.000 | 65,81 | 64,65 | 64,72 | 00:00:00 | | 2004-05-14 | 65,36 | 623.800 | 65,84 | 65,23 | 65,79 | 00:00:00 | | 2004-05-17 | 63,77 | 782.400 | 64,61 | 63,70 | 64,60 | 00:00:00 | | 2004-05-18 | 65,04 | 766.400 | 65,10 | 63,73 | 64,00 | 00:00:00 | | 2004-05-19 | 64,56 | 627.600 | 66,35 | 64,40 | 65,65 | 00:00:00 | | 2004-05-20 | 65,05 | 467.600 | 65,32 | 64,50 | 64,70 | 00:00:00 | | 2004-05-21 | 65,03 | 940.200 | 66,00 | 64,89 | 65,50 | 00:00:00 | | 2004-05-24 | 65,60 | 661.600 | 65,75 | 65,02 | 65,40 | 00:00:00 | | 2004-05-25 | 65,95 | 896.200 | 66,02 | 65,37 | 65,60 | 00:00:00 | | 2004-05-26 | 66,34 | 489.600 | 66,51 | 66,00 | 66,15 | 00:00:00 | | 2004-05-27 | 67,12 | 648.000 | 67,14 | 66,22 | 66,23 | 00:00:00 | | 2004-05-28 | 68,31 | 1.832.000 | 68,68 | 67,25 | 67,25 | 00:00:00 | | 2004-06-01 | 67,56 | 857.600 | 68,31 | 67,13 | 68,31 | 00:00:00 | | 2004-06-02 | 68,05 | 534.600 | 68,15 | 67,24 | 67,70 | 00:00:00 | | 2004-06-03 | 67,66 | 505.800 | 68,20 | 67,57 | 68,19 | 00:00:00 | | 2004-06-04 | 68,51 | 641.000 | 68,76 | 67,75 | 67,80 | 00:00:00 | | 2004-06-07 | 70,21 | 503.000 | 70,21 | 68,50 | 68,51 | 00:00:00 | | 2004-06-08 | 70,00 | 1.045.000 | 70,08 | 69,31 | 70,00 | 00:00:00 | | 2004-06-09 | 69,49 | 670.000 | 69,95 | 69,47 | 69,95 | 00:00:00 | | 2004-06-10 | 69,79 | 432.400 | 69,92 | 69,45 | 69,73 | 00:00:00 | | 2004-06-14 | 69,27 | 531.000 | 69,79 | 69,06 | 69,79 | 00:00:00 | | 2004-06-15 | 69,34 | 744.200 | 69,75 | 69,20 | 69,35 | 00:00:00 | | 2004-06-16 | 69,22 | 488.400 | 69,50 | 68,87 | 68,98 | 00:00:00 | | 2004-06-17 | 69,43 | 330.200 | 69,65 | 68,95 | 69,10 | 00:00:00 | | 2004-06-18 | 70,65 | 655.400 | 70,65 | 69,28 | 69,44 | 00:00:00 | | 2004-06-21 | 70,30 | 508.000 | 70,82 | 69,75 | 70,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
