|
 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 | | 2001-08-03 | 50,00 | 471.200 | 50,09 | 49,60 | 50,00 | 00:00:00 | | 2001-08-06 | 48,47 | 587.600 | 49,99 | 48,42 | 49,99 | 00:00:00 | | 2001-08-07 | 48,24 | 275.200 | 48,65 | 48,00 | 48,65 | 00:00:00 | | 2001-08-08 | 48,49 | 936.000 | 49,10 | 48,24 | 48,24 | 00:00:00 | | 2001-08-09 | 47,75 | 1.111.200 | 48,63 | 47,74 | 48,52 | 00:00:00 | | 2001-08-10 | 48,38 | 570.400 | 48,49 | 47,22 | 47,75 | 00:00:00 | | 2001-08-13 | 48,78 | 278.800 | 48,85 | 48,30 | 48,30 | 00:00:00 | | 2001-08-14 | 50,13 | 749.600 | 50,25 | 48,66 | 48,75 | 00:00:00 | | 2001-08-15 | 49,29 | 272.000 | 50,10 | 49,03 | 50,00 | 00:00:00 | | 2001-08-16 | 49,81 | 1.113.200 | 49,86 | 49,30 | 49,35 | 00:00:00 | | 2001-08-17 | 50,24 | 1.334.800 | 50,25 | 49,65 | 49,65 | 00:00:00 | | 2001-08-20 | 50,31 | 462.000 | 50,48 | 49,63 | 50,24 | 00:00:00 | | 2001-08-21 | 49,97 | 411.600 | 50,60 | 49,90 | 50,31 | 00:00:00 | | 2001-08-22 | 51,10 | 574.400 | 51,10 | 49,90 | 50,10 | 00:00:00 | | 2001-08-23 | 51,55 | 1.032.000 | 51,79 | 50,95 | 51,00 | 00:00:00 | | 2001-08-24 | 52,00 | 986.800 | 52,14 | 51,36 | 51,55 | 00:00:00 | | 2001-08-27 | 53,20 | 398.400 | 53,25 | 51,90 | 51,90 | 00:00:00 | | 2001-08-28 | 52,30 | 804.800 | 53,20 | 52,03 | 53,20 | 00:00:00 | | 2001-08-29 | 53,02 | 570.800 | 53,24 | 52,50 | 52,50 | 00:00:00 | | 2001-08-30 | 53,02 | 1.200.400 | 53,15 | 52,75 | 52,75 | 00:00:00 | | 2001-08-31 | 52,65 | 1.030.400 | 53,09 | 52,51 | 53,02 | 00:00:00 | | 2001-09-04 | 55,74 | 1.923.600 | 55,95 | 53,25 | 53,25 | 00:00:00 | | 2001-09-05 | 57,27 | 2.514.400 | 58,23 | 55,83 | 56,28 | 00:00:00 | | 2001-09-06 | 58,27 | 3.553.600 | 58,35 | 56,81 | 57,27 | 00:00:00 | | 2001-09-07 | 56,46 | 2.136.800 | 58,02 | 55,51 | 58,02 | 00:00:00 | | 2001-09-10 | 56,01 | 1.633.200 | 56,34 | 55,50 | 55,50 | 00:00:00 | | 2001-09-17 | 54,85 | 1.810.000 | 55,51 | 53,95 | 55,51 | 00:00:00 | | 2001-09-18 | 55,01 | 1.548.800 | 55,25 | 54,15 | 54,20 | 00:00:00 | | 2001-09-19 | 56,10 | 1.469.200 | 57,30 | 54,95 | 54,95 | 00:00:00 | | 2001-09-20 | 54,76 | 1.528.000 | 56,00 | 53,65 | 56,00 | 00:00:00 | | 2001-09-21 | 54,05 | 2.140.800 | 54,25 | 52,40 | 53,45 | 00:00:00 | | 2001-09-24 | 54,40 | 933.600 | 55,88 | 54,25 | 54,30 | 00:00:00 | | 2001-09-25 | 55,84 | 2.266.000 | 56,00 | 54,25 | 54,50 | 00:00:00 | | 2001-09-26 | 55,29 | 759.200 | 55,90 | 54,70 | 55,90 | 00:00:00 | | 2001-09-27 | 60,44 | 2.758.400 | 60,50 | 55,20 | 55,20 | 00:00:00 | | 2001-09-28 | 59,90 | 1.679.600 | 61,20 | 58,75 | 60,25 | 00:00:00 | | 2001-10-01 | 58,60 | 2.151.600 | 58,85 | 56,62 | 57,20 | 00:00:00 | | 2001-10-02 | 58,65 | 1.021.200 | 59,50 | 58,00 | 58,35 | 00:00:00 | | 2001-10-03 | 60,55 | 1.610.400 | 60,59 | 58,19 | 58,65 | 00:00:00 | | 2001-10-04 | 58,85 | 1.237.600 | 60,60 | 58,67 | 60,60 | 00:00:00 | | 2001-10-05 | 58,49 | 964.400 | 58,83 | 57,25 | 58,60 | 00:00:00 | | 2001-10-08 | 56,99 | 532.000 | 58,70 | 56,80 | 58,24 | 00:00:00 | | 2001-10-09 | 56,89 | 1.033.600 | 58,33 | 56,55 | 56,99 | 00:00:00 | | 2001-10-10 | 57,91 | 675.600 | 58,64 | 56,89 | 56,90 | 00:00:00 | | 2001-10-11 | 57,70 | 1.537.200 | 58,40 | 57,62 | 57,98 | 00:00:00 | | 2001-10-12 | 56,41 | 971.200 | 57,70 | 55,90 | 57,70 | 00:00:00 | | 2001-10-15 | 57,02 | 1.080.000 | 57,20 | 55,25 | 56,41 | 00:00:00 | | 2001-10-16 | 59,16 | 1.490.400 | 59,99 | 57,00 | 57,10 | 00:00:00 | | 2001-10-17 | 58,88 | 849.600 | 60,20 | 58,74 | 60,00 | 00:00:00 | | 2001-10-18 | 59,28 | 441.600 | 59,78 | 58,80 | 59,10 | 00:00:00 | | 2001-10-19 | 61,14 | 1.728.000 | 61,50 | 59,50 | 59,50 | 00:00:00 | | 2001-10-22 | 62,28 | 989.200 | 62,50 | 60,25 | 61,15 | 00:00:00 | | 2001-10-23 | 61,90 | 1.698.000 | 62,71 | 61,40 | 62,15 | 00:00:00 | | 2001-10-24 | 62,51 | 578.000 | 62,64 | 61,80 | 61,80 | 00:00:00 | | 2001-10-25 | 62,58 | 1.559.600 | 63,65 | 61,30 | 61,50 | 00:00:00 | | 2001-10-26 | 65,27 | 1.574.000 | 65,60 | 62,50 | 62,56 | 00:00:00 | | 2001-10-29 | 63,39 | 1.380.800 | 64,75 | 63,32 | 64,75 | 00:00:00 | | 2001-10-30 | 62,24 | 822.800 | 63,39 | 61,85 | 63,39 | 00:00:00 | | 2001-10-31 | 61,54 | 624.800 | 62,35 | 61,42 | 62,14 | 00:00:00 | | 2001-11-01 | 63,82 | 1.370.800 | 64,40 | 61,75 | 61,75 | 00:00:00 | | 2001-11-02 | 63,92 | 701.600 | 64,75 | 62,80 | 63,82 | 00:00:00 | | 2001-11-05 | 65,02 | 1.180.400 | 65,90 | 64,40 | 64,50 | 00:00:00 | | 2001-11-06 | 65,71 | 1.449.600 | 65,95 | 64,75 | 65,10 | 00:00:00 | | 2001-11-07 | 66,73 | 2.044.800 | 67,48 | 65,40 | 65,60 | 00:00:00 | | 2001-11-08 | 66,26 | 1.073.600 | 67,65 | 65,77 | 66,73 | 00:00:00 | | 2001-11-09 | 66,89 | 564.800 | 67,50 | 66,30 | 66,30 | 00:00:00 | | 2001-11-12 | 65,76 | 604.800 | 66,98 | 65,63 | 66,98 | 00:00:00 | | 2001-11-13 | 65,41 | 1.278.800 | 66,43 | 65,41 | 66,00 | 00:00:00 | | 2001-11-14 | 64,80 | 1.433.200 | 66,33 | 64,49 | 65,48 | 00:00:00 | | 2001-11-15 | 64,50 | 856.800 | 65,20 | 64,42 | 64,70 | 00:00:00 | | 2001-11-16 | 65,01 | 860.400 | 65,09 | 64,61 | 64,70 | 00:00:00 | | 2001-11-19 | 66,40 | 1.084.400 | 66,99 | 65,46 | 65,50 | 00:00:00 | | 2001-11-20 | 67,10 | 1.042.400 | 67,76 | 66,15 | 66,50 | 00:00:00 | | 2001-11-21 | 68,44 | 1.188.400 | 69,59 | 66,95 | 67,02 | 00:00:00 | | 2001-11-23 | 69,31 | 197.600 | 69,40 | 68,45 | 68,45 | 00:00:00 | | 2001-11-26 | 69,96 | 944.800 | 70,80 | 69,36 | 69,80 | 00:00:00 | | 2001-11-27 | 68,60 | 1.326.000 | 69,85 | 68,55 | 69,75 | 00:00:00 | | 2001-11-28 | 68,70 | 1.453.200 | 69,20 | 67,30 | 68,00 | 00:00:00 | | 2001-11-29 | 69,61 | 1.116.000 | 70,10 | 68,65 | 68,80 | 00:00:00 | | 2001-11-30 | 68,52 | 1.345.600 | 70,40 | 68,52 | 69,60 | 00:00:00 | | 2001-12-03 | 66,60 | 1.150.800 | 68,70 | 66,45 | 68,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
