|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-07 | 72,28 | 717.400 | 72,83 | 72,14 | 72,62 | 00:00:00 | | 2017-03-08 | 72,68 | 758.100 | 72,74 | 72,00 | 72,27 | 00:00:00 | | 2017-03-09 | 73,35 | 1.471.600 | 73,40 | 72,39 | 72,72 | 00:00:00 | | 2017-03-10 | 73,74 | 1.031.700 | 74,18 | 73,28 | 73,57 | 00:00:00 | | 2017-03-13 | 74,32 | 1.610.300 | 74,44 | 73,91 | 74,39 | 00:00:00 | | 2017-03-14 | 74,05 | 1.081.500 | 74,39 | 73,88 | 74,04 | 00:00:00 | | 2017-03-15 | 74,94 | 1.284.500 | 75,14 | 73,98 | 74,40 | 00:00:00 | | 2017-03-16 | 74,75 | 1.068.800 | 75,07 | 74,56 | 75,06 | 00:00:00 | | 2017-03-17 | 75,12 | 1.341.700 | 75,19 | 74,83 | 74,98 | 00:00:00 | | 2017-03-20 | 75,31 | 1.189.500 | 75,60 | 74,80 | 75,10 | 00:00:00 | | 2017-03-21 | 73,98 | 1.391.200 | 75,45 | 73,87 | 75,34 | 00:00:00 | | 2017-03-22 | 74,36 | 833.100 | 74,47 | 73,60 | 74,06 | 00:00:00 | | 2017-03-23 | 74,31 | 979.200 | 75,01 | 74,05 | 74,23 | 00:00:00 | | 2017-03-24 | 73,73 | 1.153.300 | 74,39 | 73,08 | 74,27 | 00:00:00 | | 2017-03-27 | 73,73 | 1.299.800 | 73,75 | 72,66 | 72,81 | 00:00:00 | | 2017-03-28 | 74,00 | 1.241.600 | 74,09 | 73,12 | 73,48 | 00:00:00 | | 2017-03-29 | 73,57 | 1.406.400 | 73,93 | 73,02 | 73,71 | 00:00:00 | | 2017-03-30 | 73,62 | 1.084.400 | 73,74 | 73,37 | 73,50 | 00:00:00 | | 2017-03-31 | 74,26 | 1.809.700 | 74,42 | 73,29 | 73,39 | 00:00:00 | | 2017-04-03 | 73,35 | 1.783.500 | 74,33 | 73,16 | 74,28 | 00:00:00 | | 2017-04-04 | 73,39 | 1.231.700 | 73,43 | 72,77 | 73,29 | 00:00:00 | | 2017-04-05 | 72,65 | 1.521.600 | 73,82 | 72,62 | 73,50 | 00:00:00 | | 2017-04-06 | 72,40 | 1.418.500 | 73,03 | 72,33 | 72,64 | 00:00:00 | | 2017-04-07 | 72,23 | 906.700 | 72,54 | 71,94 | 72,20 | 00:00:00 | | 2017-04-10 | 72,22 | 656.100 | 72,64 | 71,73 | 72,08 | 00:00:00 | | 2017-04-11 | 72,25 | 944.900 | 72,29 | 71,46 | 72,09 | 00:00:00 | | 2017-04-12 | 71,74 | 1.522.800 | 72,57 | 71,49 | 72,22 | 00:00:00 | | 2017-04-13 | 71,53 | 1.301.500 | 72,02 | 71,29 | 71,66 | 00:00:00 | | 2017-04-17 | 72,30 | 1.098.500 | 72,32 | 71,72 | 71,86 | 00:00:00 | | 2017-04-18 | 72,28 | 1.305.900 | 72,44 | 71,78 | 71,85 | 00:00:00 | | 2017-04-19 | 72,80 | 1.233.500 | 73,24 | 72,53 | 72,77 | 00:00:00 | | 2017-04-20 | 73,27 | 989.800 | 73,60 | 72,81 | 73,34 | 00:00:00 | | 2017-04-21 | 73,68 | 1.165.900 | 73,79 | 73,15 | 73,16 | 00:00:00 | | 2017-04-24 | 74,39 | 1.395.300 | 74,46 | 73,82 | 74,22 | 00:00:00 | | 2017-04-25 | 75,14 | 1.821.300 | 75,39 | 74,41 | 74,54 | 00:00:00 | | 2017-04-26 | 75,17 | 1.358.800 | 75,57 | 75,02 | 75,21 | 00:00:00 | | 2017-04-27 | 77,35 | 2.434.300 | 77,36 | 75,03 | 75,17 | 00:00:00 | | 2017-04-28 | 76,89 | 1.882.900 | 77,53 | 76,78 | 77,29 | 00:00:00 | | 2017-05-01 | 76,92 | 1.042.400 | 77,35 | 76,92 | 77,06 | 00:00:00 | | 2017-05-02 | 76,80 | 1.216.500 | 77,29 | 76,44 | 76,98 | 00:00:00 | | 2017-05-03 | 76,22 | 2.117.100 | 76,86 | 76,10 | 76,62 | 00:00:00 | | 2017-05-04 | 80,49 | 3.575.200 | 81,25 | 78,61 | 79,24 | 00:00:00 | | 2017-05-05 | 80,04 | 2.407.100 | 80,61 | 79,80 | 80,00 | 00:00:00 | | 2017-05-08 | 79,61 | 1.736.400 | 80,06 | 79,42 | 79,95 | 00:00:00 | | 2017-05-09 | 79,64 | 1.287.200 | 79,90 | 79,09 | 79,59 | 00:00:00 | | 2017-05-10 | 80,19 | 1.032.600 | 80,44 | 79,35 | 79,47 | 00:00:00 | | 2017-05-11 | 80,00 | 1.108.400 | 80,29 | 79,42 | 80,10 | 00:00:00 | | 2017-05-12 | 80,36 | 841.500 | 80,71 | 79,74 | 79,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
