|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 37,61 | 290.200 | 37,78 | 37,41 | 37,61 | 00:00:00 | | 2005-06-03 | 37,55 | 447.400 | 37,93 | 37,50 | 37,61 | 00:00:00 | | 2005-06-06 | 37,80 | 370.900 | 37,81 | 37,39 | 37,80 | 00:00:00 | | 2005-06-07 | 37,59 | 931.300 | 38,08 | 37,51 | 38,08 | 00:00:00 | | 2005-06-08 | 37,55 | 371.100 | 37,78 | 37,39 | 37,60 | 00:00:00 | | 2005-06-09 | 37,53 | 525.600 | 37,61 | 37,30 | 37,35 | 00:00:00 | | 2005-06-10 | 37,48 | 307.100 | 37,96 | 37,36 | 37,55 | 00:00:00 | | 2005-06-13 | 38,37 | 498.200 | 38,37 | 37,35 | 37,40 | 00:00:00 | | 2005-06-14 | 38,50 | 574.300 | 38,65 | 38,17 | 38,30 | 00:00:00 | | 2005-06-15 | 38,13 | 438.800 | 38,64 | 37,76 | 38,64 | 00:00:00 | | 2005-06-16 | 38,40 | 271.700 | 38,62 | 38,05 | 38,05 | 00:00:00 | | 2005-06-17 | 38,37 | 691.200 | 38,58 | 38,21 | 38,38 | 00:00:00 | | 2005-06-20 | 37,44 | 525.200 | 37,98 | 37,28 | 37,90 | 00:00:00 | | 2005-06-21 | 37,13 | 508.400 | 37,37 | 36,83 | 37,27 | 00:00:00 | | 2005-06-22 | 36,76 | 553.800 | 37,57 | 36,75 | 37,20 | 00:00:00 | | 2005-06-23 | 36,57 | 734.800 | 36,85 | 36,42 | 36,75 | 00:00:00 | | 2005-06-24 | 36,03 | 641.700 | 36,50 | 35,80 | 36,20 | 00:00:00 | | 2005-06-27 | 36,50 | 577.800 | 36,50 | 35,94 | 36,00 | 00:00:00 | | 2005-06-28 | 36,83 | 472.000 | 37,01 | 36,43 | 36,43 | 00:00:00 | | 2005-06-29 | 36,14 | 574.500 | 36,77 | 35,98 | 36,73 | 00:00:00 | | 2005-06-30 | 35,96 | 666.000 | 36,59 | 35,83 | 36,27 | 00:00:00 | | 2005-07-01 | 35,56 | 765.700 | 36,15 | 35,41 | 36,00 | 00:00:00 | | 2005-07-05 | 36,62 | 524.500 | 36,62 | 35,50 | 35,50 | 00:00:00 | | 2005-07-06 | 36,85 | 635.700 | 37,07 | 36,39 | 36,55 | 00:00:00 | | 2005-07-07 | 38,83 | 1.729.600 | 38,86 | 37,00 | 37,30 | 00:00:00 | | 2005-07-08 | 39,08 | 632.500 | 39,15 | 38,66 | 38,90 | 00:00:00 | | 2005-07-11 | 39,72 | 587.800 | 39,78 | 39,16 | 39,20 | 00:00:00 | | 2005-07-12 | 39,04 | 814.500 | 39,60 | 38,90 | 39,55 | 00:00:00 | | 2005-07-13 | 38,42 | 814.000 | 38,71 | 38,10 | 38,70 | 00:00:00 | | 2005-07-14 | 38,37 | 357.600 | 39,04 | 38,18 | 38,95 | 00:00:00 | | 2005-07-15 | 38,46 | 310.900 | 38,56 | 38,25 | 38,37 | 00:00:00 | | 2005-07-18 | 38,06 | 426.300 | 38,45 | 37,90 | 38,35 | 00:00:00 | | 2005-07-19 | 38,72 | 699.400 | 38,79 | 37,90 | 38,25 | 00:00:00 | | 2005-07-20 | 39,10 | 670.400 | 39,27 | 38,36 | 38,52 | 00:00:00 | | 2005-07-21 | 38,56 | 540.500 | 38,99 | 38,09 | 38,85 | 00:00:00 | | 2005-07-22 | 39,14 | 375.300 | 39,20 | 38,66 | 38,74 | 00:00:00 | | 2005-07-25 | 38,66 | 373.500 | 39,30 | 38,55 | 39,20 | 00:00:00 | | 2005-07-26 | 38,38 | 723.300 | 38,85 | 37,87 | 38,85 | 00:00:00 | | 2005-07-27 | 38,42 | 607.800 | 38,70 | 37,94 | 38,70 | 00:00:00 | | 2005-07-28 | 38,01 | 3.198.500 | 38,21 | 35,25 | 37,00 | 00:00:00 | | 2005-07-29 | 37,95 | 654.500 | 38,40 | 37,35 | 38,02 | 00:00:00 | | 2005-08-01 | 38,03 | 706.100 | 38,24 | 37,41 | 37,89 | 00:00:00 | | 2005-08-02 | 38,49 | 703.400 | 38,53 | 37,90 | 37,90 | 00:00:00 | | 2005-08-03 | 38,41 | 470.700 | 38,79 | 38,27 | 38,34 | 00:00:00 | | 2005-08-04 | 38,03 | 417.600 | 38,68 | 38,01 | 38,21 | 00:00:00 | | 2005-08-05 | 37,90 | 500.100 | 38,11 | 37,66 | 37,81 | 00:00:00 | | 2005-08-08 | 38,23 | 366.600 | 38,45 | 37,97 | 37,97 | 00:00:00 | | 2005-08-09 | 37,97 | 524.700 | 38,48 | 37,93 | 38,30 | 00:00:00 | | 2005-08-10 | 38,53 | 658.200 | 38,67 | 38,25 | 38,35 | 00:00:00 | | 2005-08-11 | 39,19 | 593.700 | 39,21 | 38,40 | 38,75 | 00:00:00 | | 2005-08-12 | 39,03 | 347.300 | 39,20 | 38,73 | 38,91 | 00:00:00 | | 2005-08-15 | 38,99 | 545.900 | 39,20 | 38,80 | 39,01 | 00:00:00 | | 2005-08-16 | 38,22 | 468.400 | 38,98 | 38,19 | 38,92 | 00:00:00 | | 2005-08-17 | 38,10 | 431.900 | 38,43 | 37,93 | 38,29 | 00:00:00 | | 2005-08-18 | 37,94 | 408.800 | 38,27 | 37,90 | 38,09 | 00:00:00 | | 2005-08-19 | 38,42 | 469.000 | 38,45 | 38,16 | 38,22 | 00:00:00 | | 2005-08-22 | 38,41 | 422.000 | 38,85 | 38,28 | 38,51 | 00:00:00 | | 2005-08-23 | 37,97 | 537.300 | 38,44 | 37,91 | 38,30 | 00:00:00 | | 2005-08-24 | 37,68 | 560.700 | 38,14 | 37,56 | 37,80 | 00:00:00 | | 2005-08-25 | 37,88 | 481.500 | 38,15 | 37,60 | 37,75 | 00:00:00 | | 2005-08-26 | 37,75 | 425.500 | 37,96 | 37,25 | 37,96 | 00:00:00 | | 2005-08-29 | 37,68 | 481.100 | 37,77 | 36,99 | 37,48 | 00:00:00 | | 2005-08-30 | 37,50 | 449.200 | 37,64 | 37,17 | 37,35 | 00:00:00 | | 2005-08-31 | 37,51 | 747.600 | 37,65 | 37,07 | 37,65 | 00:00:00 | | 2005-09-01 | 37,91 | 671.100 | 37,99 | 37,41 | 37,45 | 00:00:00 | | 2005-09-02 | 37,85 | 385.800 | 38,09 | 37,51 | 37,92 | 00:00:00 | | 2005-09-06 | 37,88 | 466.900 | 38,08 | 37,45 | 37,95 | 00:00:00 | | 2005-09-07 | 37,62 | 408.200 | 37,82 | 37,36 | 37,68 | 00:00:00 | | 2005-09-08 | 37,59 | 430.900 | 37,77 | 37,25 | 37,45 | 00:00:00 | | 2005-09-09 | 37,70 | 379.100 | 37,90 | 37,50 | 37,69 | 00:00:00 | | 2005-09-12 | 38,16 | 1.005.800 | 38,43 | 37,20 | 37,45 | 00:00:00 | | 2005-09-13 | 37,89 | 328.500 | 38,21 | 37,70 | 38,21 | 00:00:00 | | 2005-09-14 | 37,07 | 666.100 | 37,92 | 36,77 | 37,90 | 00:00:00 | | 2005-09-15 | 37,00 | 536.600 | 37,17 | 36,81 | 37,05 | 00:00:00 | | 2005-09-16 | 37,39 | 675.800 | 37,52 | 36,95 | 37,05 | 00:00:00 | | 2005-09-19 | 36,90 | 529.000 | 37,30 | 36,81 | 37,15 | 00:00:00 | | 2005-09-20 | 36,64 | 582.800 | 37,33 | 36,44 | 37,13 | 00:00:00 | | 2005-09-21 | 36,12 | 585.200 | 36,77 | 36,09 | 36,28 | 00:00:00 | | 2005-09-22 | 36,06 | 552.700 | 36,46 | 35,83 | 36,30 | 00:00:00 | | 2005-09-23 | 35,95 | 511.100 | 36,26 | 35,90 | 36,08 | 00:00:00 | | 2005-09-26 | 36,31 | 414.600 | 36,56 | 36,10 | 36,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
