|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-06 | 44,40 | 445.200 | 44,66 | 44,10 | 44,45 | 00:00:00 | | 2013-09-09 | 45,03 | 548.200 | 45,12 | 44,25 | 44,33 | 00:00:00 | | 2013-09-10 | 45,31 | 673.600 | 45,63 | 45,12 | 45,25 | 00:00:00 | | 2013-09-11 | 45,24 | 662.000 | 45,45 | 45,16 | 45,33 | 00:00:00 | | 2013-09-12 | 44,64 | 630.700 | 45,32 | 44,51 | 45,22 | 00:00:00 | | 2013-09-13 | 44,46 | 532.200 | 44,77 | 44,26 | 44,60 | 00:00:00 | | 2013-09-16 | 45,67 | 714.300 | 45,77 | 44,98 | 45,03 | 00:00:00 | | 2013-09-17 | 45,78 | 839.700 | 46,00 | 45,42 | 45,67 | 00:00:00 | | 2013-09-18 | 46,46 | 975.500 | 46,70 | 45,26 | 45,69 | 00:00:00 | | 2013-09-19 | 46,08 | 556.600 | 46,80 | 46,07 | 46,45 | 00:00:00 | | 2013-09-20 | 45,79 | 1.590.200 | 46,36 | 45,41 | 46,15 | 00:00:00 | | 2013-09-23 | 45,63 | 656.700 | 46,36 | 45,55 | 45,58 | 00:00:00 | | 2013-09-24 | 45,44 | 396.100 | 45,77 | 45,44 | 45,57 | 00:00:00 | | 2013-09-25 | 45,40 | 1.428.300 | 45,68 | 44,70 | 44,82 | 00:00:00 | | 2013-09-26 | 45,47 | 439.100 | 45,93 | 45,19 | 45,53 | 00:00:00 | | 2013-09-27 | 45,00 | 1.341.600 | 45,33 | 44,89 | 45,12 | 00:00:00 | | 2013-09-30 | 44,88 | 1.471.500 | 45,11 | 44,42 | 44,65 | 00:00:00 | | 2013-10-01 | 45,42 | 698.500 | 45,55 | 44,77 | 44,88 | 00:00:00 | | 2013-10-02 | 45,49 | 1.319.500 | 45,60 | 44,88 | 45,18 | 00:00:00 | | 2013-10-03 | 44,90 | 954.400 | 45,53 | 44,50 | 45,50 | 00:00:00 | | 2013-10-04 | 45,19 | 780.900 | 45,31 | 44,67 | 44,88 | 00:00:00 | | 2013-10-07 | 44,89 | 513.400 | 45,14 | 44,57 | 44,82 | 00:00:00 | | 2013-10-08 | 44,66 | 1.016.700 | 45,04 | 44,58 | 44,69 | 00:00:00 | | 2013-10-09 | 44,64 | 877.600 | 44,89 | 44,29 | 44,70 | 00:00:00 | | 2013-10-10 | 44,76 | 2.069.200 | 45,34 | 44,51 | 45,02 | 00:00:00 | | 2013-10-11 | 45,48 | 1.069.100 | 45,50 | 44,64 | 44,84 | 00:00:00 | | 2013-10-14 | 45,57 | 743.000 | 45,63 | 45,02 | 45,25 | 00:00:00 | | 2013-10-15 | 44,78 | 1.185.600 | 45,52 | 44,78 | 45,38 | 00:00:00 | | 2013-10-16 | 45,22 | 1.038.800 | 45,23 | 44,78 | 45,07 | 00:00:00 | | 2013-10-17 | 46,03 | 1.274.500 | 46,07 | 45,06 | 45,16 | 00:00:00 | | 2013-10-18 | 46,17 | 575.200 | 46,24 | 45,76 | 46,23 | 00:00:00 | | 2013-10-21 | 46,03 | 366.500 | 46,34 | 45,79 | 46,14 | 00:00:00 | | 2013-10-22 | 46,58 | 497.300 | 46,74 | 46,16 | 46,22 | 00:00:00 | | 2013-10-23 | 46,01 | 1.756.900 | 46,30 | 45,27 | 46,18 | 00:00:00 | | 2013-10-24 | 47,86 | 1.569.000 | 47,99 | 46,88 | 47,00 | 00:00:00 | | 2013-10-25 | 48,60 | 1.206.900 | 48,76 | 47,93 | 47,96 | 00:00:00 | | 2013-10-28 | 48,77 | 979.600 | 48,90 | 48,42 | 48,62 | 00:00:00 | | 2013-10-29 | 48,86 | 787.400 | 49,01 | 48,79 | 48,87 | 00:00:00 | | 2013-10-30 | 48,55 | 1.218.600 | 49,16 | 48,45 | 48,97 | 00:00:00 | | 2013-10-31 | 48,89 | 1.442.300 | 49,19 | 48,36 | 48,55 | 00:00:00 | | 2013-11-01 | 48,88 | 1.044.400 | 49,24 | 48,59 | 48,93 | 00:00:00 | | 2013-11-04 | 49,48 | 855.900 | 49,56 | 48,92 | 49,06 | 00:00:00 | | 2013-11-05 | 49,58 | 953.100 | 49,79 | 48,98 | 49,47 | 00:00:00 | | 2013-11-06 | 50,04 | 1.197.300 | 50,20 | 49,59 | 49,69 | 00:00:00 | | 2013-11-07 | 49,36 | 944.300 | 50,35 | 49,32 | 50,02 | 00:00:00 | | 2013-11-08 | 49,50 | 880.600 | 49,78 | 49,32 | 49,37 | 00:00:00 | | 2013-11-11 | 49,72 | 653.500 | 49,91 | 49,39 | 49,54 | 00:00:00 | | 2013-11-12 | 49,34 | 842.300 | 49,69 | 49,15 | 49,64 | 00:00:00 | | 2013-11-13 | 49,47 | 1.233.000 | 49,47 | 48,84 | 49,08 | 00:00:00 | | 2013-11-14 | 49,54 | 771.900 | 49,75 | 49,31 | 49,68 | 00:00:00 | | 2013-11-15 | 50,17 | 1.254.200 | 50,42 | 49,74 | 50,20 | 00:00:00 | | 2013-11-18 | 50,32 | 620.600 | 50,65 | 50,04 | 50,16 | 00:00:00 | | 2013-11-19 | 50,51 | 519.100 | 50,69 | 50,21 | 50,33 | 00:00:00 | | 2013-11-20 | 49,86 | 776.900 | 50,71 | 49,82 | 50,51 | 00:00:00 | | 2013-11-21 | 50,32 | 617.300 | 50,51 | 49,97 | 50,01 | 00:00:00 | | 2013-11-22 | 50,01 | 836.000 | 50,46 | 49,86 | 50,32 | 00:00:00 | | 2013-11-25 | 50,20 | 560.600 | 50,44 | 50,10 | 50,19 | 00:00:00 | | 2013-11-26 | 50,27 | 836.100 | 50,54 | 49,98 | 50,25 | 00:00:00 | | 2013-11-27 | 50,42 | 456.100 | 50,61 | 50,07 | 50,28 | 00:00:00 | | 2013-11-29 | 49,98 | 514.300 | 50,61 | 49,94 | 50,55 | 00:00:00 | | 2013-12-02 | 50,20 | 683.700 | 50,68 | 49,74 | 50,01 | 00:00:00 | | 2013-12-03 | 49,72 | 1.017.300 | 50,18 | 49,37 | 50,09 | 00:00:00 | | 2013-12-04 | 49,63 | 910.700 | 49,95 | 49,35 | 49,62 | 00:00:00 | | 2013-12-05 | 49,33 | 632.200 | 49,77 | 49,26 | 49,47 | 00:00:00 | | 2013-12-06 | 50,05 | 652.200 | 50,19 | 49,59 | 49,80 | 00:00:00 | | 2013-12-09 | 50,36 | 650.100 | 50,48 | 49,89 | 50,04 | 00:00:00 | | 2013-12-10 | 50,56 | 978.200 | 50,90 | 50,11 | 50,18 | 00:00:00 | | 2013-12-11 | 49,87 | 780.700 | 50,64 | 49,74 | 50,50 | 00:00:00 | | 2013-12-12 | 49,86 | 598.200 | 50,06 | 49,60 | 49,84 | 00:00:00 | | 2013-12-13 | 49,91 | 625.500 | 50,25 | 49,62 | 49,89 | 00:00:00 | | 2013-12-16 | 50,55 | 743.400 | 50,64 | 49,85 | 49,98 | 00:00:00 | | 2013-12-17 | 50,12 | 715.900 | 50,60 | 49,68 | 50,49 | 00:00:00 | | 2013-12-18 | 51,18 | 1.206.900 | 51,26 | 50,02 | 50,20 | 00:00:00 | | 2013-12-19 | 50,75 | 892.100 | 51,08 | 50,43 | 51,02 | 00:00:00 | | 2013-12-20 | 50,93 | 1.018.700 | 51,06 | 50,52 | 50,85 | 00:00:00 | | 2013-12-23 | 50,89 | 445.700 | 51,10 | 50,71 | 51,09 | 00:00:00 | | 2013-12-24 | 51,17 | 249.200 | 51,41 | 50,89 | 50,89 | 00:00:00 | | 2013-12-26 | 51,50 | 540.300 | 51,62 | 50,96 | 51,26 | 00:00:00 | | 2013-12-27 | 51,58 | 379.800 | 51,77 | 51,39 | 51,58 | 00:00:00 | | 2013-12-30 | 51,79 | 533.500 | 51,82 | 51,40 | 51,54 | 00:00:00 | | 2013-12-31 | 51,66 | 710.500 | 51,97 | 51,38 | 51,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
