|
 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 | | 2000-08-21 | 33,31 | 275.600 | 33,94 | 33,31 | 33,38 | 00:00:00 | | 2000-08-22 | 32,88 | 729.200 | 33,31 | 32,75 | 33,25 | 00:00:00 | | 2000-08-23 | 32,81 | 365.600 | 33,00 | 32,44 | 32,94 | 00:00:00 | | 2000-08-24 | 33,38 | 289.200 | 33,69 | 32,94 | 32,94 | 00:00:00 | | 2000-08-25 | 33,50 | 240.000 | 33,56 | 33,06 | 33,25 | 00:00:00 | | 2000-08-28 | 33,44 | 222.400 | 33,88 | 33,31 | 33,38 | 00:00:00 | | 2000-08-29 | 34,63 | 1.274.800 | 34,94 | 33,19 | 33,31 | 00:00:00 | | 2000-08-30 | 34,31 | 330.800 | 34,38 | 34,13 | 34,31 | 00:00:00 | | 2000-08-31 | 34,63 | 301.200 | 34,88 | 34,31 | 34,44 | 00:00:00 | | 2000-09-01 | 35,00 | 290.000 | 35,13 | 34,69 | 34,88 | 00:00:00 | | 2000-09-05 | 35,44 | 288.000 | 35,50 | 34,94 | 35,00 | 00:00:00 | | 2000-09-06 | 35,75 | 760.000 | 35,88 | 35,13 | 35,69 | 00:00:00 | | 2000-09-07 | 35,50 | 432.400 | 35,94 | 35,25 | 35,75 | 00:00:00 | | 2000-09-08 | 35,19 | 298.000 | 35,75 | 35,06 | 35,31 | 00:00:00 | | 2000-09-11 | 35,31 | 522.400 | 35,78 | 34,88 | 35,19 | 00:00:00 | | 2000-09-12 | 35,13 | 698.800 | 35,31 | 35,00 | 35,31 | 00:00:00 | | 2000-09-13 | 34,88 | 1.866.400 | 35,19 | 34,88 | 35,19 | 00:00:00 | | 2000-09-14 | 33,94 | 1.582.400 | 34,50 | 33,19 | 34,50 | 00:00:00 | | 2000-09-15 | 34,00 | 1.109.200 | 34,56 | 33,44 | 33,50 | 00:00:00 | | 2000-09-18 | 33,63 | 420.000 | 34,69 | 33,56 | 34,00 | 00:00:00 | | 2000-09-19 | 32,75 | 932.400 | 33,31 | 32,56 | 33,25 | 00:00:00 | | 2000-09-20 | 32,75 | 298.800 | 33,00 | 32,75 | 32,94 | 00:00:00 | | 2000-09-21 | 31,94 | 636.800 | 32,63 | 31,87 | 32,56 | 00:00:00 | | 2000-09-22 | 32,50 | 567.600 | 32,50 | 31,87 | 31,94 | 00:00:00 | | 2000-09-25 | 32,38 | 541.200 | 32,94 | 32,13 | 32,50 | 00:00:00 | | 2000-09-26 | 32,00 | 457.600 | 32,75 | 31,94 | 32,38 | 00:00:00 | | 2000-09-27 | 32,00 | 654.400 | 32,00 | 31,81 | 32,00 | 00:00:00 | | 2000-09-28 | 31,87 | 1.009.200 | 31,94 | 31,44 | 31,75 | 00:00:00 | | 2000-09-29 | 31,69 | 1.313.200 | 32,38 | 31,12 | 31,94 | 00:00:00 | | 2000-10-02 | 30,94 | 375.200 | 31,62 | 30,81 | 31,56 | 00:00:00 | | 2000-10-03 | 31,25 | 1.130.000 | 31,81 | 31,00 | 31,19 | 00:00:00 | | 2000-10-04 | 31,06 | 811.200 | 32,50 | 30,87 | 31,25 | 00:00:00 | | 2000-10-05 | 30,37 | 717.600 | 31,12 | 30,06 | 31,12 | 00:00:00 | | 2000-10-06 | 30,50 | 408.000 | 31,44 | 30,19 | 30,62 | 00:00:00 | | 2000-10-09 | 31,25 | 378.000 | 31,44 | 30,50 | 30,50 | 00:00:00 | | 2000-10-10 | 30,50 | 327.600 | 31,00 | 30,50 | 31,00 | 00:00:00 | | 2000-10-11 | 29,94 | 468.800 | 30,50 | 29,87 | 30,50 | 00:00:00 | | 2000-10-12 | 30,00 | 405.600 | 30,25 | 29,56 | 29,81 | 00:00:00 | | 2000-10-13 | 30,87 | 490.800 | 30,87 | 30,12 | 30,12 | 00:00:00 | | 2000-10-16 | 30,37 | 285.200 | 30,87 | 29,81 | 30,87 | 00:00:00 | | 2000-10-17 | 29,81 | 320.000 | 30,44 | 29,44 | 30,31 | 00:00:00 | | 2000-10-18 | 29,19 | 410.000 | 29,81 | 28,56 | 29,81 | 00:00:00 | | 2000-10-19 | 30,19 | 425.200 | 30,56 | 29,00 | 29,12 | 00:00:00 | | 2000-10-20 | 30,50 | 372.400 | 30,62 | 30,06 | 30,06 | 00:00:00 | | 2000-10-23 | 30,19 | 446.800 | 30,75 | 29,94 | 30,50 | 00:00:00 | | 2000-10-24 | 33,19 | 1.442.000 | 33,50 | 30,75 | 30,75 | 00:00:00 | | 2000-10-25 | 32,69 | 834.400 | 33,00 | 31,44 | 32,94 | 00:00:00 | | 2000-10-26 | 34,13 | 683.200 | 34,50 | 32,69 | 32,69 | 00:00:00 | | 2000-10-27 | 33,88 | 285.600 | 34,19 | 33,31 | 34,06 | 00:00:00 | | 2000-10-30 | 35,00 | 786.800 | 35,00 | 33,94 | 33,94 | 00:00:00 | | 2000-10-31 | 35,13 | 922.400 | 35,25 | 34,31 | 34,94 | 00:00:00 | | 2000-11-01 | 34,81 | 271.200 | 35,25 | 34,50 | 35,13 | 00:00:00 | | 2000-11-02 | 34,81 | 282.000 | 34,94 | 34,50 | 34,94 | 00:00:00 | | 2000-11-03 | 34,94 | 260.800 | 35,00 | 34,31 | 34,88 | 00:00:00 | | 2000-11-06 | 35,44 | 443.600 | 35,44 | 34,69 | 35,00 | 00:00:00 | | 2000-11-07 | 35,94 | 193.200 | 35,94 | 35,38 | 35,44 | 00:00:00 | | 2000-11-08 | 36,88 | 419.200 | 37,13 | 35,50 | 35,94 | 00:00:00 | | 2000-11-09 | 36,06 | 493.600 | 36,81 | 35,81 | 36,63 | 00:00:00 | | 2000-11-10 | 35,63 | 335.600 | 36,06 | 34,75 | 36,06 | 00:00:00 | | 2000-11-13 | 36,06 | 253.200 | 36,69 | 35,00 | 35,50 | 00:00:00 | | 2000-11-14 | 36,63 | 468.800 | 36,69 | 36,19 | 36,25 | 00:00:00 | | 2000-11-15 | 37,31 | 513.600 | 37,31 | 36,50 | 36,63 | 00:00:00 | | 2000-11-16 | 37,00 | 487.600 | 37,94 | 36,56 | 37,50 | 00:00:00 | | 2000-11-17 | 37,13 | 374.400 | 37,69 | 36,94 | 37,25 | 00:00:00 | | 2000-11-20 | 37,63 | 289.200 | 37,88 | 36,69 | 37,31 | 00:00:00 | | 2000-11-21 | 37,50 | 218.800 | 37,69 | 37,19 | 37,69 | 00:00:00 | | 2000-11-22 | 37,75 | 282.000 | 37,88 | 37,13 | 37,50 | 00:00:00 | | 2000-11-24 | 38,31 | 247.600 | 38,38 | 37,63 | 37,75 | 00:00:00 | | 2000-11-27 | 38,63 | 538.800 | 38,88 | 38,25 | 38,31 | 00:00:00 | | 2000-11-28 | 38,31 | 245.600 | 38,75 | 38,19 | 38,50 | 00:00:00 | | 2000-11-29 | 37,13 | 320.800 | 38,06 | 36,94 | 38,06 | 00:00:00 | | 2000-11-30 | 38,94 | 337.600 | 39,19 | 37,19 | 37,19 | 00:00:00 | | 2000-12-01 | 39,00 | 677.600 | 39,69 | 38,81 | 38,81 | 00:00:00 | | 2000-12-04 | 39,75 | 473.600 | 39,94 | 39,00 | 39,00 | 00:00:00 | | 2000-12-05 | 40,00 | 564.400 | 40,44 | 39,69 | 40,00 | 00:00:00 | | 2000-12-06 | 38,94 | 489.200 | 40,25 | 38,88 | 40,00 | 00:00:00 | | 2000-12-07 | 38,44 | 210.000 | 39,50 | 38,38 | 39,38 | 00:00:00 | | 2000-12-08 | 39,31 | 681.200 | 39,81 | 38,19 | 38,19 | 00:00:00 | | 2000-12-11 | 39,31 | 780.000 | 39,94 | 38,00 | 39,75 | 00:00:00 | | 2000-12-12 | 39,06 | 247.600 | 39,56 | 38,25 | 39,56 | 00:00:00 | | 2000-12-13 | 38,88 | 236.800 | 39,31 | 38,25 | 39,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
