|
 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 | | 2006-01-20 | 40,43 | 445.900 | 41,42 | 40,30 | 41,02 | 00:00:00 | | 2006-01-23 | 40,59 | 269.100 | 40,99 | 40,40 | 40,40 | 00:00:00 | | 2006-01-24 | 41,26 | 372.700 | 41,36 | 40,61 | 40,70 | 00:00:00 | | 2006-01-25 | 42,12 | 828.600 | 42,62 | 41,40 | 41,45 | 00:00:00 | | 2006-01-26 | 39,85 | 2.000.100 | 41,69 | 39,42 | 41,60 | 00:00:00 | | 2006-01-27 | 40,25 | 1.346.000 | 40,45 | 39,69 | 40,20 | 00:00:00 | | 2006-01-30 | 40,17 | 645.500 | 40,31 | 39,91 | 40,22 | 00:00:00 | | 2006-01-31 | 40,50 | 726.600 | 40,78 | 40,15 | 40,15 | 00:00:00 | | 2006-02-01 | 40,34 | 760.300 | 40,44 | 39,93 | 40,31 | 00:00:00 | | 2006-02-02 | 40,28 | 1.033.600 | 40,46 | 39,82 | 40,35 | 00:00:00 | | 2006-02-03 | 39,56 | 877.800 | 40,46 | 39,54 | 39,60 | 00:00:00 | | 2006-02-06 | 39,75 | 638.200 | 40,05 | 39,39 | 39,70 | 00:00:00 | | 2006-02-07 | 38,93 | 652.300 | 39,58 | 38,70 | 39,58 | 00:00:00 | | 2006-02-08 | 39,61 | 858.800 | 39,69 | 38,59 | 38,93 | 00:00:00 | | 2006-02-09 | 39,70 | 733.000 | 40,05 | 39,62 | 39,64 | 00:00:00 | | 2006-02-10 | 40,23 | 514.200 | 40,29 | 39,16 | 39,72 | 00:00:00 | | 2006-02-13 | 39,13 | 407.900 | 40,18 | 38,96 | 40,15 | 00:00:00 | | 2006-02-14 | 40,43 | 563.300 | 40,43 | 38,53 | 39,13 | 00:00:00 | | 2006-02-15 | 42,15 | 2.581.400 | 42,30 | 41,30 | 41,30 | 00:00:00 | | 2006-02-16 | 42,33 | 840.600 | 42,34 | 41,59 | 42,10 | 00:00:00 | | 2006-02-17 | 41,65 | 686.600 | 42,30 | 41,62 | 42,24 | 00:00:00 | | 2006-02-21 | 42,35 | 735.100 | 42,54 | 41,70 | 41,70 | 00:00:00 | | 2006-02-22 | 42,94 | 528.700 | 43,28 | 42,52 | 42,68 | 00:00:00 | | 2006-02-23 | 43,70 | 646.300 | 43,90 | 43,02 | 43,08 | 00:00:00 | | 2006-02-24 | 43,87 | 496.100 | 43,88 | 43,45 | 43,65 | 00:00:00 | | 2006-02-27 | 42,66 | 704.800 | 43,93 | 42,64 | 43,77 | 00:00:00 | | 2006-02-28 | 42,60 | 468.600 | 43,25 | 42,26 | 42,66 | 00:00:00 | | 2006-03-01 | 42,54 | 479.600 | 42,81 | 42,12 | 42,57 | 00:00:00 | | 2006-03-02 | 43,48 | 715.700 | 43,50 | 42,36 | 42,40 | 00:00:00 | | 2006-03-03 | 43,30 | 395.100 | 43,40 | 42,92 | 43,38 | 00:00:00 | | 2006-03-06 | 43,25 | 442.400 | 43,51 | 42,96 | 43,17 | 00:00:00 | | 2006-03-07 | 43,01 | 335.400 | 43,17 | 42,55 | 43,00 | 00:00:00 | | 2006-03-08 | 43,15 | 354.100 | 43,33 | 42,22 | 43,00 | 00:00:00 | | 2006-03-09 | 43,24 | 533.400 | 43,53 | 42,92 | 43,20 | 00:00:00 | | 2006-03-10 | 43,32 | 560.200 | 43,70 | 43,15 | 43,25 | 00:00:00 | | 2006-03-13 | 43,54 | 412.100 | 43,55 | 43,06 | 43,30 | 00:00:00 | | 2006-03-14 | 43,89 | 450.700 | 44,07 | 43,40 | 43,55 | 00:00:00 | | 2006-03-15 | 44,20 | 557.800 | 44,50 | 43,89 | 43,89 | 00:00:00 | | 2006-03-16 | 44,24 | 424.900 | 44,50 | 43,95 | 44,28 | 00:00:00 | | 2006-03-17 | 44,33 | 622.400 | 44,89 | 44,25 | 44,65 | 00:00:00 | | 2006-03-20 | 44,79 | 472.800 | 44,81 | 44,29 | 44,30 | 00:00:00 | | 2006-03-21 | 44,37 | 546.200 | 45,00 | 44,31 | 44,65 | 00:00:00 | | 2006-03-22 | 44,62 | 520.700 | 44,93 | 44,25 | 44,40 | 00:00:00 | | 2006-03-23 | 44,41 | 304.300 | 44,69 | 44,16 | 44,52 | 00:00:00 | | 2006-03-24 | 44,40 | 431.100 | 44,61 | 44,23 | 44,61 | 00:00:00 | | 2006-03-27 | 44,00 | 425.000 | 44,31 | 43,80 | 44,20 | 00:00:00 | | 2006-03-28 | 43,80 | 470.400 | 44,22 | 43,64 | 44,00 | 00:00:00 | | 2006-03-29 | 44,15 | 569.400 | 44,63 | 43,54 | 43,54 | 00:00:00 | | 2006-03-30 | 44,13 | 383.700 | 44,90 | 43,80 | 44,25 | 00:00:00 | | 2006-03-31 | 43,83 | 463.400 | 44,44 | 43,61 | 44,09 | 00:00:00 | | 2006-04-03 | 43,33 | 652.100 | 44,34 | 43,29 | 44,03 | 00:00:00 | | 2006-04-04 | 43,63 | 620.900 | 43,82 | 43,05 | 43,33 | 00:00:00 | | 2006-04-05 | 43,49 | 537.400 | 43,77 | 43,24 | 43,55 | 00:00:00 | | 2006-04-06 | 42,75 | 558.700 | 43,40 | 42,41 | 43,33 | 00:00:00 | | 2006-04-07 | 42,43 | 640.500 | 42,85 | 42,19 | 42,48 | 00:00:00 | | 2006-04-10 | 41,92 | 533.000 | 42,91 | 41,85 | 42,50 | 00:00:00 | | 2006-04-11 | 41,87 | 617.100 | 42,21 | 41,72 | 41,90 | 00:00:00 | | 2006-04-12 | 42,25 | 528.300 | 42,48 | 41,97 | 42,12 | 00:00:00 | | 2006-04-13 | 42,02 | 788.900 | 42,37 | 41,74 | 42,30 | 00:00:00 | | 2006-04-17 | 42,20 | 563.600 | 42,72 | 41,52 | 41,93 | 00:00:00 | | 2006-04-18 | 44,04 | 1.439.800 | 44,04 | 41,82 | 42,19 | 00:00:00 | | 2006-04-19 | 43,40 | 620.000 | 43,75 | 42,87 | 43,75 | 00:00:00 | | 2006-04-20 | 42,94 | 606.600 | 43,35 | 42,63 | 43,15 | 00:00:00 | | 2006-04-21 | 43,25 | 720.300 | 43,44 | 42,80 | 43,05 | 00:00:00 | | 2006-04-24 | 43,53 | 666.100 | 43,56 | 42,90 | 43,25 | 00:00:00 | | 2006-04-25 | 43,40 | 686.200 | 43,97 | 43,22 | 43,53 | 00:00:00 | | 2006-04-26 | 43,69 | 650.300 | 43,92 | 43,35 | 43,45 | 00:00:00 | | 2006-04-27 | 39,20 | 3.739.500 | 42,01 | 38,92 | 42,00 | 00:00:00 | | 2006-04-28 | 39,98 | 1.694.400 | 40,30 | 39,56 | 39,90 | 00:00:00 | | 2006-05-01 | 38,05 | 1.729.500 | 39,68 | 37,60 | 39,68 | 00:00:00 | | 2006-05-02 | 37,49 | 1.306.600 | 38,10 | 37,30 | 37,96 | 00:00:00 | | 2006-05-03 | 38,55 | 1.557.900 | 38,76 | 37,45 | 37,50 | 00:00:00 | | 2006-05-04 | 39,79 | 2.355.000 | 39,85 | 38,40 | 38,55 | 00:00:00 | | 2006-05-05 | 39,17 | 1.010.200 | 39,90 | 39,07 | 39,83 | 00:00:00 | | 2006-05-08 | 38,74 | 628.700 | 39,40 | 38,64 | 38,90 | 00:00:00 | | 2006-05-09 | 38,80 | 802.200 | 38,86 | 38,47 | 38,69 | 00:00:00 | | 2006-05-10 | 38,68 | 772.100 | 38,76 | 38,16 | 38,65 | 00:00:00 | | 2006-05-11 | 37,75 | 1.598.300 | 38,80 | 37,64 | 38,60 | 00:00:00 | | 2006-05-12 | 37,87 | 1.460.400 | 38,16 | 37,41 | 37,55 | 00:00:00 | | 2006-05-15 | 37,32 | 798.800 | 37,89 | 36,90 | 37,88 | 00:00:00 | | 2006-05-16 | 36,91 | 561.200 | 37,54 | 36,30 | 37,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
