|
 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 | | 2013-12-31 | 51,66 | 710.500 | 51,97 | 51,38 | 51,75 | 00:00:00 | | 2014-01-02 | 51,41 | 617.400 | 51,62 | 51,13 | 51,25 | 00:00:00 | | 2014-01-03 | 51,65 | 429.900 | 51,88 | 51,43 | 51,48 | 00:00:00 | | 2014-01-06 | 51,46 | 760.000 | 51,81 | 51,08 | 51,65 | 00:00:00 | | 2014-01-07 | 52,04 | 654.800 | 52,12 | 51,57 | 51,57 | 00:00:00 | | 2014-01-08 | 52,04 | 589.300 | 52,20 | 51,80 | 51,96 | 00:00:00 | | 2014-01-09 | 52,16 | 678.800 | 52,45 | 51,80 | 52,21 | 00:00:00 | | 2014-01-10 | 51,93 | 506.500 | 52,33 | 51,67 | 52,33 | 00:00:00 | | 2014-01-13 | 50,78 | 873.500 | 51,90 | 50,71 | 51,76 | 00:00:00 | | 2014-01-14 | 51,21 | 747.400 | 51,23 | 50,78 | 50,78 | 00:00:00 | | 2014-01-15 | 50,98 | 597.500 | 51,43 | 50,83 | 51,28 | 00:00:00 | | 2014-01-16 | 50,96 | 510.800 | 50,99 | 50,66 | 50,97 | 00:00:00 | | 2014-01-17 | 50,53 | 667.700 | 51,14 | 50,49 | 51,13 | 00:00:00 | | 2014-01-21 | 50,56 | 941.000 | 50,81 | 50,18 | 50,73 | 00:00:00 | | 2014-01-22 | 50,75 | 662.700 | 50,81 | 50,42 | 50,70 | 00:00:00 | | 2014-01-23 | 50,01 | 821.000 | 50,78 | 49,77 | 50,59 | 00:00:00 | | 2014-01-24 | 48,60 | 831.600 | 49,81 | 48,58 | 49,69 | 00:00:00 | | 2014-01-27 | 48,53 | 1.211.700 | 49,66 | 48,43 | 48,71 | 00:00:00 | | 2014-01-28 | 48,27 | 1.289.300 | 48,72 | 48,11 | 48,59 | 00:00:00 | | 2014-01-29 | 49,07 | 1.626.600 | 49,44 | 47,75 | 47,88 | 00:00:00 | | 2014-01-30 | 51,60 | 2.554.800 | 52,74 | 50,71 | 51,80 | 00:00:00 | | 2014-01-31 | 51,19 | 1.681.800 | 51,77 | 50,76 | 50,96 | 00:00:00 | | 2014-02-03 | 51,16 | 2.194.500 | 52,04 | 51,11 | 51,30 | 00:00:00 | | 2014-02-04 | 51,19 | 2.069.100 | 51,56 | 50,22 | 51,39 | 00:00:00 | | 2014-02-05 | 51,65 | 1.672.100 | 51,95 | 50,29 | 50,95 | 00:00:00 | | 2014-02-06 | 52,01 | 1.338.700 | 52,02 | 51,31 | 51,65 | 00:00:00 | | 2014-02-07 | 52,80 | 1.228.500 | 52,87 | 51,84 | 51,98 | 00:00:00 | | 2014-02-10 | 53,26 | 1.121.400 | 53,34 | 52,64 | 52,68 | 00:00:00 | | 2014-02-11 | 53,94 | 949.700 | 54,19 | 53,04 | 53,13 | 00:00:00 | | 2014-02-12 | 53,85 | 1.363.100 | 54,31 | 53,72 | 54,04 | 00:00:00 | | 2014-02-13 | 54,48 | 1.105.600 | 54,87 | 53,50 | 53,56 | 00:00:00 | | 2014-02-14 | 54,63 | 1.499.300 | 54,83 | 54,29 | 54,43 | 00:00:00 | | 2014-02-18 | 54,87 | 1.235.000 | 55,17 | 54,55 | 54,60 | 00:00:00 | | 2014-02-19 | 54,91 | 880.100 | 55,56 | 54,67 | 54,67 | 00:00:00 | | 2014-02-20 | 54,75 | 1.030.400 | 55,11 | 54,45 | 54,89 | 00:00:00 | | 2014-02-21 | 54,92 | 2.236.800 | 55,36 | 54,66 | 54,89 | 00:00:00 | | 2014-02-24 | 54,88 | 680.700 | 55,37 | 54,83 | 54,92 | 00:00:00 | | 2014-02-25 | 54,70 | 644.600 | 54,98 | 54,56 | 54,87 | 00:00:00 | | 2014-02-26 | 54,95 | 597.600 | 55,29 | 54,78 | 54,90 | 00:00:00 | | 2014-02-27 | 55,30 | 731.200 | 55,30 | 54,79 | 54,86 | 00:00:00 | | 2014-02-28 | 55,56 | 599.700 | 55,84 | 55,27 | 55,29 | 00:00:00 | | 2014-03-03 | 55,24 | 713.500 | 55,40 | 54,79 | 54,94 | 00:00:00 | | 2014-03-04 | 55,99 | 1.138.300 | 56,00 | 55,53 | 55,80 | 00:00:00 | | 2014-03-05 | 55,76 | 632.900 | 56,00 | 55,62 | 56,00 | 00:00:00 | | 2014-03-06 | 55,95 | 632.800 | 56,24 | 55,79 | 56,02 | 00:00:00 | | 2014-03-07 | 56,09 | 1.110.300 | 56,33 | 55,83 | 56,11 | 00:00:00 | | 2014-03-10 | 55,53 | 675.500 | 56,19 | 55,46 | 55,98 | 00:00:00 | | 2014-03-11 | 55,08 | 1.113.800 | 55,68 | 54,94 | 55,58 | 00:00:00 | | 2014-03-12 | 54,57 | 1.036.200 | 55,01 | 54,41 | 54,74 | 00:00:00 | | 2014-03-13 | 54,55 | 1.195.600 | 55,18 | 54,27 | 54,75 | 00:00:00 | | 2014-03-14 | 54,03 | 1.776.700 | 54,86 | 53,97 | 54,48 | 00:00:00 | | 2014-03-17 | 54,53 | 703.200 | 54,61 | 54,13 | 54,22 | 00:00:00 | | 2014-03-18 | 54,59 | 693.800 | 54,89 | 54,45 | 54,64 | 00:00:00 | | 2014-03-19 | 53,99 | 874.000 | 54,83 | 53,72 | 54,62 | 00:00:00 | | 2014-03-20 | 53,73 | 956.900 | 54,04 | 53,59 | 53,76 | 00:00:00 | | 2014-03-21 | 54,04 | 2.101.700 | 54,31 | 53,61 | 54,11 | 00:00:00 | | 2014-03-24 | 53,43 | 834.100 | 54,30 | 53,24 | 54,11 | 00:00:00 | | 2014-03-25 | 53,57 | 720.200 | 53,90 | 53,40 | 53,59 | 00:00:00 | | 2014-03-26 | 53,31 | 837.500 | 53,89 | 53,24 | 53,74 | 00:00:00 | | 2014-03-27 | 53,60 | 770.900 | 53,68 | 52,90 | 53,21 | 00:00:00 | | 2014-03-28 | 53,97 | 526.900 | 54,21 | 53,50 | 53,73 | 00:00:00 | | 2014-03-31 | 54,81 | 1.153.200 | 54,90 | 53,98 | 54,10 | 00:00:00 | | 2014-04-01 | 55,06 | 748.000 | 55,08 | 54,62 | 54,97 | 00:00:00 | | 2014-04-02 | 55,40 | 770.900 | 55,50 | 54,65 | 54,95 | 00:00:00 | | 2014-04-03 | 55,29 | 621.200 | 55,64 | 55,09 | 55,61 | 00:00:00 | | 2014-04-04 | 55,18 | 910.600 | 56,29 | 54,92 | 55,65 | 00:00:00 | | 2014-04-07 | 54,40 | 929.500 | 55,18 | 54,26 | 55,01 | 00:00:00 | | 2014-04-08 | 54,80 | 698.500 | 55,02 | 54,27 | 54,45 | 00:00:00 | | 2014-04-09 | 55,17 | 631.600 | 55,28 | 54,62 | 54,62 | 00:00:00 | | 2014-04-10 | 54,75 | 806.700 | 55,52 | 54,65 | 55,26 | 00:00:00 | | 2014-04-11 | 53,94 | 895.000 | 54,84 | 53,90 | 54,56 | 00:00:00 | | 2014-04-14 | 53,85 | 765.700 | 54,16 | 53,61 | 53,96 | 00:00:00 | | 2014-04-15 | 55,32 | 1.230.700 | 55,35 | 53,87 | 54,03 | 00:00:00 | | 2014-04-16 | 56,04 | 958.400 | 56,17 | 55,62 | 55,63 | 00:00:00 | | 2014-04-17 | 56,24 | 846.900 | 56,45 | 55,98 | 56,10 | 00:00:00 | | 2014-04-21 | 56,11 | 657.800 | 56,24 | 55,88 | 56,18 | 00:00:00 | | 2014-04-22 | 55,61 | 1.545.800 | 56,33 | 53,70 | 56,19 | 00:00:00 | | 2014-04-23 | 55,47 | 951.500 | 55,76 | 55,00 | 55,47 | 00:00:00 | | 2014-04-24 | 55,40 | 630.900 | 55,83 | 55,27 | 55,73 | 00:00:00 | | 2014-04-25 | 55,95 | 958.200 | 55,98 | 55,23 | 55,45 | 00:00:00 | | 2014-04-28 | 56,19 | 1.429.000 | 56,92 | 55,95 | 56,16 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
