|
 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 | | 2001-04-10 | 47,22 | 562.800 | 47,96 | 46,74 | 46,90 | 00:00:00 | | 2001-04-11 | 46,22 | 785.200 | 47,20 | 45,35 | 47,15 | 00:00:00 | | 2001-04-12 | 45,66 | 695.200 | 46,95 | 45,21 | 46,47 | 00:00:00 | | 2001-04-16 | 45,95 | 469.200 | 45,99 | 45,35 | 45,50 | 00:00:00 | | 2001-04-17 | 46,70 | 301.600 | 46,70 | 45,45 | 45,99 | 00:00:00 | | 2001-04-18 | 47,59 | 399.200 | 47,95 | 46,38 | 46,75 | 00:00:00 | | 2001-04-19 | 47,85 | 456.000 | 47,99 | 47,39 | 47,84 | 00:00:00 | | 2001-04-20 | 47,42 | 397.600 | 47,95 | 47,02 | 47,65 | 00:00:00 | | 2001-04-23 | 47,43 | 298.800 | 47,65 | 47,10 | 47,39 | 00:00:00 | | 2001-04-24 | 47,20 | 357.600 | 47,59 | 47,00 | 47,42 | 00:00:00 | | 2001-04-25 | 47,95 | 287.600 | 48,16 | 47,10 | 47,20 | 00:00:00 | | 2001-04-26 | 47,75 | 1.362.400 | 48,11 | 46,80 | 47,00 | 00:00:00 | | 2001-04-27 | 46,80 | 663.200 | 47,70 | 46,30 | 47,60 | 00:00:00 | | 2001-04-30 | 46,00 | 538.800 | 46,68 | 45,78 | 46,60 | 00:00:00 | | 2001-05-01 | 45,50 | 656.000 | 46,20 | 45,10 | 46,20 | 00:00:00 | | 2001-05-02 | 45,04 | 942.800 | 45,70 | 44,30 | 45,70 | 00:00:00 | | 2001-05-03 | 43,00 | 902.400 | 44,10 | 43,00 | 44,00 | 00:00:00 | | 2001-05-04 | 43,70 | 604.800 | 43,79 | 42,55 | 42,67 | 00:00:00 | | 2001-05-07 | 43,11 | 568.000 | 43,87 | 43,09 | 43,70 | 00:00:00 | | 2001-05-08 | 42,99 | 358.000 | 43,35 | 42,85 | 43,20 | 00:00:00 | | 2001-05-09 | 42,45 | 478.000 | 42,90 | 42,10 | 42,90 | 00:00:00 | | 2001-05-10 | 44,60 | 1.044.800 | 44,75 | 43,21 | 43,25 | 00:00:00 | | 2001-05-11 | 44,35 | 614.000 | 45,45 | 44,13 | 44,71 | 00:00:00 | | 2001-05-14 | 44,30 | 310.800 | 44,65 | 44,10 | 44,25 | 00:00:00 | | 2001-05-15 | 45,00 | 298.000 | 45,19 | 44,29 | 44,29 | 00:00:00 | | 2001-05-16 | 47,30 | 702.800 | 48,30 | 44,90 | 45,00 | 00:00:00 | | 2001-05-17 | 48,35 | 938.000 | 49,34 | 47,25 | 47,25 | 00:00:00 | | 2001-05-18 | 47,97 | 387.600 | 48,35 | 47,59 | 48,25 | 00:00:00 | | 2001-05-21 | 48,74 | 574.400 | 48,98 | 47,70 | 47,85 | 00:00:00 | | 2001-05-22 | 47,78 | 620.400 | 48,50 | 47,62 | 48,27 | 00:00:00 | | 2001-05-23 | 47,10 | 322.400 | 47,60 | 46,90 | 47,60 | 00:00:00 | | 2001-05-24 | 46,66 | 281.200 | 47,20 | 46,25 | 47,11 | 00:00:00 | | 2001-05-25 | 46,19 | 366.800 | 46,60 | 46,00 | 46,60 | 00:00:00 | | 2001-05-29 | 46,83 | 859.600 | 46,94 | 45,88 | 46,25 | 00:00:00 | | 2001-05-30 | 47,00 | 722.400 | 47,14 | 46,75 | 46,78 | 00:00:00 | | 2001-05-31 | 47,50 | 667.200 | 47,76 | 47,00 | 47,00 | 00:00:00 | | 2001-06-01 | 46,90 | 663.600 | 47,50 | 46,81 | 47,50 | 00:00:00 | | 2001-06-04 | 48,28 | 526.400 | 48,50 | 46,95 | 47,05 | 00:00:00 | | 2001-06-05 | 49,90 | 1.477.200 | 50,00 | 48,30 | 48,30 | 00:00:00 | | 2001-06-06 | 49,75 | 1.567.600 | 51,15 | 49,50 | 49,90 | 00:00:00 | | 2001-06-07 | 49,59 | 376.000 | 49,99 | 49,38 | 49,70 | 00:00:00 | | 2001-06-08 | 49,47 | 139.600 | 49,59 | 49,40 | 49,59 | 00:00:00 | | 2001-06-11 | 48,75 | 504.400 | 49,50 | 48,66 | 49,45 | 00:00:00 | | 2001-06-12 | 48,88 | 729.600 | 49,15 | 48,47 | 49,00 | 00:00:00 | | 2001-06-13 | 48,54 | 341.600 | 48,95 | 48,53 | 48,70 | 00:00:00 | | 2001-06-14 | 47,10 | 249.600 | 48,50 | 47,04 | 48,50 | 00:00:00 | | 2001-06-15 | 47,14 | 1.051.200 | 47,66 | 46,20 | 46,50 | 00:00:00 | | 2001-06-18 | 46,88 | 279.200 | 47,25 | 46,42 | 47,25 | 00:00:00 | | 2001-06-19 | 47,19 | 232.800 | 47,29 | 46,97 | 47,25 | 00:00:00 | | 2001-06-20 | 46,77 | 816.000 | 47,95 | 46,30 | 47,04 | 00:00:00 | | 2001-06-21 | 45,38 | 908.800 | 46,76 | 45,00 | 46,76 | 00:00:00 | | 2001-06-22 | 43,73 | 1.057.200 | 45,70 | 43,73 | 45,45 | 00:00:00 | | 2001-06-25 | 44,30 | 1.153.600 | 44,78 | 43,24 | 43,73 | 00:00:00 | | 2001-06-26 | 44,79 | 560.400 | 45,60 | 43,94 | 44,05 | 00:00:00 | | 2001-06-27 | 46,05 | 490.000 | 46,15 | 44,85 | 44,85 | 00:00:00 | | 2001-06-28 | 46,48 | 403.200 | 46,70 | 46,05 | 46,05 | 00:00:00 | | 2001-06-29 | 47,56 | 474.000 | 47,56 | 46,39 | 46,49 | 00:00:00 | | 2001-07-02 | 47,46 | 378.800 | 47,75 | 47,20 | 47,56 | 00:00:00 | | 2001-07-03 | 47,45 | 230.000 | 47,58 | 47,01 | 47,30 | 00:00:00 | | 2001-07-05 | 47,49 | 270.400 | 47,80 | 47,15 | 47,45 | 00:00:00 | | 2001-07-06 | 47,06 | 522.800 | 47,60 | 46,70 | 47,49 | 00:00:00 | | 2001-07-09 | 46,62 | 294.000 | 47,00 | 46,05 | 47,00 | 00:00:00 | | 2001-07-10 | 46,98 | 344.000 | 47,10 | 46,63 | 46,70 | 00:00:00 | | 2001-07-11 | 47,53 | 350.400 | 47,55 | 46,60 | 46,90 | 00:00:00 | | 2001-07-12 | 48,77 | 432.000 | 48,80 | 47,53 | 47,53 | 00:00:00 | | 2001-07-13 | 49,11 | 673.600 | 49,29 | 48,80 | 49,00 | 00:00:00 | | 2001-07-16 | 49,20 | 615.600 | 49,20 | 48,75 | 49,00 | 00:00:00 | | 2001-07-17 | 49,01 | 706.000 | 49,19 | 48,32 | 49,10 | 00:00:00 | | 2001-07-18 | 49,07 | 650.400 | 49,74 | 48,80 | 48,90 | 00:00:00 | | 2001-07-19 | 49,19 | 368.400 | 49,40 | 48,90 | 49,17 | 00:00:00 | | 2001-07-20 | 49,29 | 367.600 | 49,49 | 48,84 | 49,10 | 00:00:00 | | 2001-07-23 | 49,36 | 374.400 | 49,70 | 48,85 | 49,20 | 00:00:00 | | 2001-07-24 | 49,21 | 951.600 | 49,36 | 48,87 | 49,25 | 00:00:00 | | 2001-07-25 | 49,18 | 569.200 | 49,53 | 48,62 | 49,05 | 00:00:00 | | 2001-07-26 | 48,61 | 868.400 | 49,20 | 47,80 | 48,25 | 00:00:00 | | 2001-07-27 | 48,90 | 418.400 | 49,48 | 48,32 | 48,61 | 00:00:00 | | 2001-07-30 | 48,99 | 1.036.800 | 49,08 | 47,68 | 49,00 | 00:00:00 | | 2001-07-31 | 49,43 | 885.200 | 49,85 | 48,76 | 48,99 | 00:00:00 | | 2001-08-01 | 49,84 | 596.400 | 50,20 | 49,25 | 49,60 | 00:00:00 | | 2001-08-02 | 49,92 | 549.200 | 50,30 | 49,70 | 50,00 | 00:00:00 | | 2001-08-03 | 50,00 | 471.200 | 50,09 | 49,60 | 50,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
