|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 36,46 | 948.000 | 37,27 | 35,81 | 37,23 | 00:00:00 | | 2004-10-14 | 37,16 | 672.000 | 37,20 | 36,46 | 36,46 | 00:00:00 | | 2004-10-15 | 37,67 | 573.700 | 37,70 | 37,16 | 37,16 | 00:00:00 | | 2004-10-18 | 37,55 | 533.000 | 37,63 | 37,00 | 37,32 | 00:00:00 | | 2004-10-19 | 36,98 | 543.700 | 37,73 | 36,89 | 37,55 | 00:00:00 | | 2004-10-20 | 37,62 | 481.700 | 37,62 | 37,02 | 37,03 | 00:00:00 | | 2004-10-21 | 38,13 | 607.600 | 38,19 | 37,52 | 37,74 | 00:00:00 | | 2004-10-22 | 37,70 | 447.700 | 38,30 | 37,60 | 38,13 | 00:00:00 | | 2004-10-25 | 37,65 | 431.700 | 37,91 | 37,49 | 37,50 | 00:00:00 | | 2004-10-26 | 37,64 | 566.600 | 37,70 | 37,39 | 37,66 | 00:00:00 | | 2004-10-27 | 37,63 | 422.900 | 37,69 | 37,00 | 37,40 | 00:00:00 | | 2004-10-28 | 40,07 | 2.299.500 | 40,58 | 37,82 | 38,20 | 00:00:00 | | 2004-10-29 | 39,85 | 837.100 | 40,13 | 39,70 | 40,02 | 00:00:00 | | 2004-11-01 | 40,45 | 876.900 | 40,95 | 39,94 | 39,94 | 00:00:00 | | 2004-11-02 | 40,13 | 1.304.500 | 40,55 | 40,05 | 40,45 | 00:00:00 | | 2004-11-03 | 40,58 | 1.037.900 | 41,08 | 40,41 | 40,55 | 00:00:00 | | 2004-11-04 | 41,62 | 493.100 | 41,62 | 40,67 | 40,70 | 00:00:00 | | 2004-11-05 | 42,01 | 589.900 | 42,07 | 41,26 | 41,70 | 00:00:00 | | 2004-11-08 | 41,86 | 456.600 | 42,01 | 41,57 | 42,01 | 00:00:00 | | 2004-11-09 | 42,30 | 592.000 | 42,51 | 41,98 | 42,06 | 00:00:00 | | 2004-11-10 | 42,26 | 512.000 | 42,75 | 42,10 | 42,30 | 00:00:00 | | 2004-11-11 | 42,65 | 506.800 | 42,75 | 41,71 | 42,15 | 00:00:00 | | 2004-11-12 | 43,10 | 613.400 | 43,12 | 42,61 | 42,61 | 00:00:00 | | 2004-11-15 | 43,04 | 578.900 | 43,21 | 42,50 | 43,10 | 00:00:00 | | 2004-11-16 | 42,87 | 404.500 | 43,12 | 42,74 | 43,05 | 00:00:00 | | 2004-11-17 | 43,03 | 364.300 | 43,82 | 42,92 | 43,30 | 00:00:00 | | 2004-11-18 | 43,00 | 392.300 | 43,46 | 42,91 | 43,35 | 00:00:00 | | 2004-11-19 | 42,85 | 312.600 | 43,00 | 42,71 | 43,00 | 00:00:00 | | 2004-11-22 | 43,35 | 235.600 | 43,36 | 42,29 | 42,52 | 00:00:00 | | 2004-11-23 | 42,76 | 429.400 | 43,45 | 42,50 | 43,45 | 00:00:00 | | 2004-11-24 | 43,30 | 224.300 | 43,37 | 43,06 | 43,10 | 00:00:00 | | 2004-11-26 | 43,85 | 241.000 | 43,85 | 43,39 | 43,47 | 00:00:00 | | 2004-11-29 | 43,68 | 214.100 | 44,10 | 43,11 | 43,97 | 00:00:00 | | 2004-11-30 | 44,73 | 569.800 | 44,87 | 43,50 | 43,50 | 00:00:00 | | 2004-12-01 | 44,45 | 550.300 | 45,20 | 44,40 | 45,00 | 00:00:00 | | 2004-12-02 | 43,97 | 559.500 | 44,70 | 43,77 | 44,60 | 00:00:00 | | 2004-12-03 | 43,66 | 620.100 | 44,31 | 43,42 | 44,00 | 00:00:00 | | 2004-12-06 | 42,63 | 837.900 | 43,25 | 42,53 | 43,15 | 00:00:00 | | 2004-12-07 | 43,52 | 660.500 | 43,77 | 42,71 | 42,75 | 00:00:00 | | 2004-12-08 | 43,88 | 389.900 | 44,04 | 43,11 | 43,77 | 00:00:00 | | 2004-12-09 | 43,43 | 403.900 | 43,88 | 43,00 | 43,40 | 00:00:00 | | 2004-12-10 | 43,55 | 290.000 | 43,68 | 42,21 | 42,21 | 00:00:00 | | 2004-12-13 | 44,61 | 238.300 | 44,61 | 43,54 | 43,54 | 00:00:00 | | 2004-12-14 | 44,72 | 364.900 | 44,97 | 44,40 | 44,75 | 00:00:00 | | 2004-12-15 | 44,94 | 365.600 | 44,94 | 44,06 | 44,49 | 00:00:00 | | 2004-12-16 | 44,49 | 516.000 | 44,77 | 44,11 | 44,75 | 00:00:00 | | 2004-12-17 | 43,48 | 847.500 | 44,12 | 43,23 | 44,00 | 00:00:00 | | 2004-12-20 | 44,25 | 356.900 | 44,33 | 43,97 | 44,00 | 00:00:00 | | 2004-12-21 | 44,53 | 989.100 | 44,83 | 44,00 | 44,30 | 00:00:00 | | 2004-12-22 | 44,34 | 457.600 | 44,96 | 43,90 | 44,80 | 00:00:00 | | 2004-12-23 | 44,23 | 201.900 | 44,58 | 44,04 | 44,38 | 00:00:00 | | 2004-12-27 | 44,01 | 168.100 | 44,55 | 43,92 | 44,55 | 00:00:00 | | 2004-12-28 | 44,11 | 421.600 | 44,45 | 43,83 | 44,08 | 00:00:00 | | 2004-12-29 | 44,16 | 166.900 | 44,25 | 43,83 | 43,90 | 00:00:00 | | 2004-12-30 | 44,10 | 184.000 | 44,23 | 43,89 | 44,13 | 00:00:00 | | 2004-12-31 | 43,98 | 188.100 | 44,52 | 43,91 | 44,07 | 00:00:00 | | 2005-01-03 | 43,38 | 455.400 | 44,10 | 43,14 | 44,00 | 00:00:00 | | 2005-01-04 | 43,38 | 810.400 | 43,84 | 43,15 | 43,38 | 00:00:00 | | 2005-01-05 | 42,35 | 776.900 | 43,69 | 42,06 | 43,35 | 00:00:00 | | 2005-01-06 | 42,69 | 568.900 | 42,81 | 42,30 | 42,70 | 00:00:00 | | 2005-01-07 | 42,36 | 576.000 | 43,37 | 42,34 | 42,97 | 00:00:00 | | 2005-01-10 | 42,40 | 302.500 | 42,79 | 42,25 | 42,34 | 00:00:00 | | 2005-01-11 | 41,94 | 484.900 | 42,48 | 41,50 | 42,42 | 00:00:00 | | 2005-01-12 | 41,85 | 1.348.800 | 41,92 | 39,65 | 41,20 | 00:00:00 | | 2005-01-13 | 42,36 | 520.600 | 42,52 | 41,45 | 41,85 | 00:00:00 | | 2005-01-14 | 42,75 | 370.700 | 42,80 | 42,25 | 42,36 | 00:00:00 | | 2005-01-18 | 43,10 | 371.000 | 43,10 | 42,30 | 42,30 | 00:00:00 | | 2005-01-19 | 43,17 | 385.600 | 43,54 | 42,96 | 43,15 | 00:00:00 | | 2005-01-20 | 42,26 | 481.900 | 42,70 | 41,89 | 42,67 | 00:00:00 | | 2005-01-21 | 42,79 | 558.600 | 43,39 | 42,47 | 42,51 | 00:00:00 | | 2005-01-24 | 42,30 | 580.800 | 43,06 | 42,11 | 42,70 | 00:00:00 | | 2005-01-25 | 42,00 | 421.800 | 42,96 | 41,91 | 42,65 | 00:00:00 | | 2005-01-26 | 41,81 | 976.900 | 42,25 | 40,92 | 42,25 | 00:00:00 | | 2005-01-27 | 42,33 | 930.600 | 43,00 | 41,30 | 42,75 | 00:00:00 | | 2005-01-28 | 41,59 | 438.900 | 42,25 | 41,37 | 42,23 | 00:00:00 | | 2005-01-31 | 42,72 | 623.900 | 42,74 | 42,03 | 42,10 | 00:00:00 | | 2005-02-01 | 43,28 | 967.200 | 43,77 | 42,76 | 42,76 | 00:00:00 | | 2005-02-02 | 44,00 | 567.300 | 44,00 | 43,32 | 43,39 | 00:00:00 | | 2005-02-03 | 44,04 | 501.700 | 44,25 | 43,69 | 44,00 | 00:00:00 | | 2005-02-04 | 43,95 | 688.200 | 44,61 | 43,62 | 44,30 | 00:00:00 | | 2005-02-07 | 43,95 | 627.500 | 44,76 | 43,82 | 44,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
