|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 31,94 | 483.200 | 33,00 | 31,37 | 32,38 | 00:00:00 | | 2000-04-28 | 31,50 | 440.800 | 32,25 | 31,25 | 32,25 | 00:00:00 | | 2000-05-01 | 30,31 | 1.022.400 | 31,62 | 30,19 | 30,87 | 00:00:00 | | 2000-05-02 | 30,62 | 805.600 | 31,50 | 30,06 | 30,25 | 00:00:00 | | 2000-05-03 | 30,69 | 566.800 | 31,62 | 30,50 | 30,87 | 00:00:00 | | 2000-05-04 | 30,81 | 542.000 | 31,44 | 30,56 | 30,56 | 00:00:00 | | 2000-05-05 | 31,56 | 443.200 | 31,75 | 30,75 | 30,81 | 00:00:00 | | 2000-05-08 | 31,31 | 310.000 | 31,94 | 31,12 | 31,44 | 00:00:00 | | 2000-05-09 | 31,87 | 255.200 | 32,00 | 31,31 | 31,31 | 00:00:00 | | 2000-05-10 | 32,06 | 442.400 | 32,38 | 31,87 | 31,87 | 00:00:00 | | 2000-05-11 | 33,06 | 542.000 | 33,38 | 31,94 | 31,94 | 00:00:00 | | 2000-05-12 | 33,38 | 506.800 | 33,88 | 32,56 | 33,25 | 00:00:00 | | 2000-05-15 | 33,81 | 500.800 | 33,88 | 33,44 | 33,56 | 00:00:00 | | 2000-05-16 | 33,94 | 528.000 | 33,94 | 32,63 | 32,75 | 00:00:00 | | 2000-05-17 | 33,88 | 341.200 | 34,38 | 33,19 | 33,69 | 00:00:00 | | 2000-05-18 | 32,75 | 961.200 | 33,88 | 32,44 | 33,88 | 00:00:00 | | 2000-05-19 | 31,94 | 430.000 | 32,50 | 31,87 | 32,50 | 00:00:00 | | 2000-05-22 | 31,62 | 550.000 | 32,63 | 31,31 | 32,19 | 00:00:00 | | 2000-05-23 | 30,06 | 604.400 | 31,62 | 29,81 | 31,62 | 00:00:00 | | 2000-05-24 | 30,06 | 603.200 | 30,62 | 30,06 | 30,19 | 00:00:00 | | 2000-05-25 | 30,12 | 305.600 | 30,50 | 29,69 | 30,12 | 00:00:00 | | 2000-05-26 | 30,12 | 402.400 | 30,25 | 29,81 | 30,00 | 00:00:00 | | 2000-05-30 | 29,94 | 570.800 | 30,19 | 29,25 | 29,94 | 00:00:00 | | 2000-05-31 | 29,69 | 298.000 | 29,94 | 29,62 | 29,94 | 00:00:00 | | 2000-06-01 | 30,44 | 448.800 | 30,62 | 29,56 | 29,62 | 00:00:00 | | 2000-06-02 | 30,81 | 639.200 | 31,19 | 30,56 | 30,56 | 00:00:00 | | 2000-06-05 | 31,00 | 626.800 | 31,25 | 30,31 | 30,94 | 00:00:00 | | 2000-06-06 | 31,25 | 520.800 | 31,56 | 30,50 | 31,00 | 00:00:00 | | 2000-06-07 | 30,75 | 440.800 | 31,25 | 30,50 | 31,25 | 00:00:00 | | 2000-06-08 | 30,62 | 293.200 | 30,94 | 30,44 | 30,62 | 00:00:00 | | 2000-06-09 | 30,87 | 588.000 | 31,62 | 30,69 | 30,75 | 00:00:00 | | 2000-06-12 | 31,12 | 528.000 | 31,44 | 30,87 | 30,94 | 00:00:00 | | 2000-06-13 | 31,19 | 577.600 | 31,37 | 31,06 | 31,06 | 00:00:00 | | 2000-06-14 | 31,69 | 283.600 | 32,00 | 31,19 | 31,19 | 00:00:00 | | 2000-06-15 | 31,37 | 294.400 | 31,75 | 31,12 | 31,75 | 00:00:00 | | 2000-06-16 | 31,66 | 320.000 | 31,94 | 31,31 | 31,37 | 00:00:00 | | 2000-06-19 | 31,06 | 537.600 | 31,75 | 31,06 | 31,75 | 00:00:00 | | 2000-06-20 | 31,44 | 290.000 | 31,50 | 31,06 | 31,06 | 00:00:00 | | 2000-06-21 | 31,12 | 342.000 | 31,44 | 31,00 | 31,31 | 00:00:00 | | 2000-06-22 | 31,81 | 533.600 | 31,81 | 30,87 | 31,37 | 00:00:00 | | 2000-06-23 | 32,06 | 362.400 | 32,56 | 31,50 | 31,56 | 00:00:00 | | 2000-06-26 | 31,56 | 586.400 | 32,94 | 31,56 | 32,06 | 00:00:00 | | 2000-06-27 | 31,25 | 1.320.000 | 31,50 | 30,44 | 31,12 | 00:00:00 | | 2000-06-28 | 32,59 | 772.400 | 33,13 | 31,00 | 31,50 | 00:00:00 | | 2000-06-29 | 35,31 | 1.372.400 | 36,19 | 32,38 | 32,38 | 00:00:00 | | 2000-06-30 | 32,17 | 2.899.200 | 35,31 | 31,31 | 35,31 | 00:00:00 | | 2000-07-03 | 33,00 | 400.000 | 33,00 | 32,13 | 32,44 | 00:00:00 | | 2000-07-05 | 32,69 | 364.400 | 33,50 | 32,56 | 33,25 | 00:00:00 | | 2000-07-06 | 32,38 | 1.328.000 | 32,75 | 31,75 | 32,69 | 00:00:00 | | 2000-07-07 | 32,06 | 685.600 | 32,44 | 31,94 | 32,44 | 00:00:00 | | 2000-07-10 | 33,19 | 300.000 | 33,50 | 31,87 | 31,94 | 00:00:00 | | 2000-07-11 | 34,19 | 732.000 | 34,63 | 33,88 | 34,63 | 00:00:00 | | 2000-07-12 | 33,81 | 565.600 | 34,06 | 33,44 | 34,06 | 00:00:00 | | 2000-07-13 | 34,88 | 385.600 | 35,13 | 33,50 | 33,50 | 00:00:00 | | 2000-07-14 | 35,06 | 322.400 | 35,38 | 34,75 | 34,75 | 00:00:00 | | 2000-07-17 | 34,81 | 342.000 | 35,13 | 34,38 | 35,13 | 00:00:00 | | 2000-07-18 | 34,63 | 349.200 | 35,38 | 34,56 | 34,69 | 00:00:00 | | 2000-07-19 | 35,44 | 708.800 | 35,63 | 34,56 | 34,63 | 00:00:00 | | 2000-07-20 | 35,81 | 525.600 | 36,06 | 35,44 | 35,56 | 00:00:00 | | 2000-07-21 | 35,31 | 338.000 | 35,75 | 35,25 | 35,69 | 00:00:00 | | 2000-07-24 | 35,19 | 372.400 | 35,38 | 34,75 | 35,38 | 00:00:00 | | 2000-07-25 | 35,50 | 897.600 | 35,94 | 35,31 | 35,31 | 00:00:00 | | 2000-07-26 | 35,19 | 745.600 | 35,69 | 34,63 | 34,63 | 00:00:00 | | 2000-07-27 | 35,63 | 336.800 | 35,88 | 34,94 | 35,25 | 00:00:00 | | 2000-07-28 | 34,63 | 328.800 | 35,63 | 34,31 | 35,63 | 00:00:00 | | 2000-07-31 | 34,69 | 448.800 | 36,38 | 34,38 | 34,75 | 00:00:00 | | 2000-08-01 | 34,13 | 743.200 | 35,25 | 33,50 | 34,50 | 00:00:00 | | 2000-08-02 | 34,38 | 401.200 | 35,13 | 34,19 | 34,19 | 00:00:00 | | 2000-08-03 | 33,81 | 663.600 | 34,13 | 33,63 | 33,63 | 00:00:00 | | 2000-08-04 | 34,31 | 336.400 | 34,38 | 33,81 | 33,94 | 00:00:00 | | 2000-08-07 | 33,94 | 566.400 | 34,25 | 33,88 | 34,25 | 00:00:00 | | 2000-08-08 | 34,50 | 253.600 | 34,63 | 33,50 | 33,50 | 00:00:00 | | 2000-08-09 | 33,81 | 360.800 | 34,50 | 33,81 | 34,50 | 00:00:00 | | 2000-08-10 | 33,81 | 250.000 | 34,25 | 33,69 | 33,81 | 00:00:00 | | 2000-08-11 | 34,19 | 371.200 | 34,63 | 33,44 | 33,44 | 00:00:00 | | 2000-08-14 | 34,56 | 795.600 | 34,69 | 34,06 | 34,19 | 00:00:00 | | 2000-08-15 | 34,38 | 388.800 | 35,13 | 34,38 | 34,56 | 00:00:00 | | 2000-08-16 | 34,31 | 255.200 | 34,44 | 34,00 | 34,38 | 00:00:00 | | 2000-08-17 | 34,13 | 435.200 | 34,44 | 33,63 | 34,44 | 00:00:00 | | 2000-08-18 | 33,56 | 347.600 | 34,00 | 33,50 | 33,88 | 00:00:00 | | 2000-08-21 | 33,31 | 275.600 | 33,94 | 33,31 | 33,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
