|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 43,95 | 627.500 | 44,76 | 43,82 | 44,06 | 00:00:00 | | 2005-02-08 | 44,05 | 576.000 | 44,21 | 43,53 | 43,95 | 00:00:00 | | 2005-02-09 | 43,42 | 335.500 | 44,11 | 43,39 | 43,99 | 00:00:00 | | 2005-02-10 | 43,78 | 289.700 | 43,94 | 43,44 | 43,47 | 00:00:00 | | 2005-02-11 | 44,08 | 389.900 | 44,62 | 43,90 | 43,90 | 00:00:00 | | 2005-02-14 | 44,07 | 288.600 | 44,31 | 44,01 | 44,15 | 00:00:00 | | 2005-02-15 | 44,07 | 596.800 | 44,43 | 43,90 | 44,10 | 00:00:00 | | 2005-02-16 | 44,68 | 625.800 | 44,87 | 44,01 | 44,07 | 00:00:00 | | 2005-02-17 | 44,62 | 422.400 | 45,12 | 44,47 | 44,75 | 00:00:00 | | 2005-02-18 | 44,80 | 282.100 | 45,02 | 44,50 | 44,70 | 00:00:00 | | 2005-02-22 | 43,77 | 563.400 | 44,85 | 43,62 | 44,37 | 00:00:00 | | 2005-02-23 | 43,67 | 414.300 | 44,00 | 43,48 | 43,78 | 00:00:00 | | 2005-02-24 | 44,27 | 360.900 | 44,41 | 43,63 | 43,63 | 00:00:00 | | 2005-02-25 | 44,55 | 295.600 | 44,58 | 43,82 | 44,06 | 00:00:00 | | 2005-02-28 | 44,40 | 315.700 | 44,84 | 44,04 | 44,10 | 00:00:00 | | 2005-03-01 | 43,77 | 535.100 | 44,94 | 43,57 | 44,29 | 00:00:00 | | 2005-03-02 | 44,24 | 395.900 | 44,60 | 43,66 | 43,78 | 00:00:00 | | 2005-03-03 | 44,39 | 281.900 | 44,53 | 44,09 | 44,30 | 00:00:00 | | 2005-03-04 | 45,69 | 1.232.200 | 46,17 | 44,70 | 44,90 | 00:00:00 | | 2005-03-07 | 45,87 | 681.400 | 46,45 | 45,60 | 46,00 | 00:00:00 | | 2005-03-08 | 45,71 | 760.200 | 46,23 | 45,64 | 45,95 | 00:00:00 | | 2005-03-09 | 45,71 | 575.800 | 46,15 | 45,60 | 45,71 | 00:00:00 | | 2005-03-10 | 45,33 | 555.800 | 45,79 | 44,72 | 45,75 | 00:00:00 | | 2005-03-11 | 45,43 | 403.000 | 45,80 | 45,20 | 45,38 | 00:00:00 | | 2005-03-14 | 45,69 | 323.000 | 45,80 | 45,45 | 45,55 | 00:00:00 | | 2005-03-15 | 45,10 | 573.000 | 45,98 | 44,95 | 45,60 | 00:00:00 | | 2005-03-16 | 44,98 | 481.300 | 45,42 | 44,91 | 45,25 | 00:00:00 | | 2005-03-17 | 45,52 | 381.500 | 45,86 | 44,88 | 44,93 | 00:00:00 | | 2005-03-18 | 45,62 | 549.200 | 45,92 | 45,20 | 45,53 | 00:00:00 | | 2005-03-21 | 45,35 | 363.500 | 45,72 | 45,16 | 45,62 | 00:00:00 | | 2005-03-22 | 44,65 | 454.900 | 45,81 | 44,50 | 45,34 | 00:00:00 | | 2005-03-23 | 44,63 | 463.200 | 45,38 | 44,42 | 44,79 | 00:00:00 | | 2005-03-24 | 44,36 | 400.800 | 45,25 | 44,34 | 44,92 | 00:00:00 | | 2005-03-28 | 43,94 | 391.500 | 44,47 | 43,93 | 44,45 | 00:00:00 | | 2005-03-29 | 43,03 | 517.500 | 44,13 | 42,82 | 43,61 | 00:00:00 | | 2005-03-30 | 41,32 | 1.756.200 | 42,66 | 40,86 | 42,27 | 00:00:00 | | 2005-03-31 | 41,48 | 970.400 | 41,98 | 41,28 | 41,34 | 00:00:00 | | 2005-04-01 | 41,66 | 963.000 | 42,70 | 41,54 | 41,90 | 00:00:00 | | 2005-04-04 | 41,17 | 475.200 | 41,51 | 40,85 | 41,50 | 00:00:00 | | 2005-04-05 | 40,61 | 960.600 | 41,25 | 40,48 | 41,14 | 00:00:00 | | 2005-04-06 | 40,82 | 738.900 | 40,96 | 40,45 | 40,62 | 00:00:00 | | 2005-04-07 | 41,25 | 412.300 | 41,26 | 40,90 | 40,90 | 00:00:00 | | 2005-04-08 | 40,84 | 551.900 | 41,28 | 40,79 | 41,25 | 00:00:00 | | 2005-04-11 | 39,37 | 1.195.200 | 40,65 | 39,12 | 40,65 | 00:00:00 | | 2005-04-12 | 41,05 | 1.111.500 | 41,15 | 39,59 | 40,15 | 00:00:00 | | 2005-04-13 | 39,91 | 760.900 | 41,01 | 39,58 | 40,90 | 00:00:00 | | 2005-04-14 | 39,22 | 661.000 | 39,95 | 39,11 | 39,95 | 00:00:00 | | 2005-04-15 | 38,70 | 1.182.600 | 39,46 | 38,30 | 39,18 | 00:00:00 | | 2005-04-18 | 38,50 | 720.700 | 38,88 | 38,29 | 38,70 | 00:00:00 | | 2005-04-19 | 39,82 | 826.300 | 39,96 | 39,00 | 39,05 | 00:00:00 | | 2005-04-20 | 39,41 | 827.900 | 39,94 | 39,25 | 39,88 | 00:00:00 | | 2005-04-21 | 40,48 | 496.500 | 40,58 | 39,68 | 39,70 | 00:00:00 | | 2005-04-22 | 40,27 | 497.700 | 40,55 | 39,88 | 40,28 | 00:00:00 | | 2005-04-25 | 40,70 | 420.300 | 40,82 | 40,07 | 40,07 | 00:00:00 | | 2005-04-26 | 39,00 | 697.800 | 40,71 | 38,99 | 40,70 | 00:00:00 | | 2005-04-27 | 39,74 | 647.300 | 40,06 | 38,81 | 38,95 | 00:00:00 | | 2005-04-28 | 38,98 | 766.300 | 40,47 | 38,86 | 40,00 | 00:00:00 | | 2005-04-29 | 39,50 | 574.700 | 39,83 | 39,03 | 39,03 | 00:00:00 | | 2005-05-02 | 39,32 | 793.200 | 39,92 | 39,21 | 39,52 | 00:00:00 | | 2005-05-03 | 39,61 | 604.400 | 40,00 | 39,28 | 39,34 | 00:00:00 | | 2005-05-04 | 39,79 | 584.100 | 39,91 | 39,53 | 39,61 | 00:00:00 | | 2005-05-05 | 38,98 | 2.104.500 | 40,30 | 38,80 | 39,75 | 00:00:00 | | 2005-05-06 | 39,18 | 608.200 | 39,36 | 38,97 | 39,25 | 00:00:00 | | 2005-05-09 | 39,40 | 1.016.600 | 39,50 | 38,90 | 39,35 | 00:00:00 | | 2005-05-10 | 38,50 | 504.300 | 39,45 | 38,48 | 39,44 | 00:00:00 | | 2005-05-11 | 38,90 | 606.300 | 39,00 | 38,28 | 38,55 | 00:00:00 | | 2005-05-12 | 37,40 | 1.047.700 | 39,68 | 37,18 | 38,99 | 00:00:00 | | 2005-05-13 | 36,91 | 1.038.400 | 37,98 | 36,42 | 37,39 | 00:00:00 | | 2005-05-16 | 37,25 | 774.900 | 37,40 | 36,89 | 36,91 | 00:00:00 | | 2005-05-17 | 37,15 | 1.406.300 | 37,32 | 36,43 | 36,80 | 00:00:00 | | 2005-05-18 | 37,87 | 922.300 | 38,07 | 37,41 | 37,62 | 00:00:00 | | 2005-05-19 | 37,20 | 821.500 | 37,89 | 36,98 | 37,87 | 00:00:00 | | 2005-05-20 | 37,09 | 886.900 | 37,20 | 36,76 | 37,20 | 00:00:00 | | 2005-05-23 | 37,85 | 1.367.000 | 38,06 | 37,02 | 37,24 | 00:00:00 | | 2005-05-24 | 37,95 | 1.041.600 | 38,00 | 37,33 | 37,75 | 00:00:00 | | 2005-05-25 | 37,52 | 907.700 | 38,00 | 37,25 | 37,96 | 00:00:00 | | 2005-05-26 | 37,90 | 361.700 | 38,00 | 37,53 | 37,56 | 00:00:00 | | 2005-05-27 | 37,96 | 292.300 | 38,00 | 37,78 | 37,95 | 00:00:00 | | 2005-05-31 | 37,55 | 1.079.500 | 37,85 | 37,35 | 37,77 | 00:00:00 | | 2005-06-01 | 37,58 | 584.700 | 37,87 | 37,36 | 37,55 | 00:00:00 | | 2005-06-02 | 37,61 | 290.200 | 37,78 | 37,41 | 37,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
