|
 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 | | 2002-04-01 | 47,07 | 726.200 | 47,22 | 46,32 | 47,22 | 00:00:00 | | 2002-04-02 | 46,98 | 777.000 | 47,03 | 46,54 | 46,70 | 00:00:00 | | 2002-04-03 | 46,99 | 750.000 | 47,20 | 46,80 | 46,80 | 00:00:00 | | 2002-04-04 | 46,42 | 424.800 | 46,99 | 46,06 | 46,99 | 00:00:00 | | 2002-04-05 | 46,46 | 1.209.000 | 46,95 | 46,23 | 46,55 | 00:00:00 | | 2002-04-08 | 48,58 | 907.600 | 48,70 | 46,19 | 46,47 | 00:00:00 | | 2002-04-09 | 48,98 | 436.300 | 49,10 | 48,15 | 48,60 | 00:00:00 | | 2002-04-10 | 51,10 | 1.213.000 | 51,17 | 48,95 | 49,05 | 00:00:00 | | 2002-04-11 | 50,06 | 714.600 | 51,10 | 50,03 | 51,10 | 00:00:00 | | 2002-04-12 | 50,15 | 932.200 | 50,25 | 49,25 | 50,06 | 00:00:00 | | 2002-04-15 | 51,08 | 498.200 | 51,22 | 49,80 | 50,30 | 00:00:00 | | 2002-04-16 | 51,17 | 562.600 | 51,89 | 50,45 | 51,45 | 00:00:00 | | 2002-04-17 | 49,45 | 553.200 | 51,11 | 49,45 | 51,11 | 00:00:00 | | 2002-04-18 | 48,24 | 995.600 | 49,20 | 48,10 | 48,90 | 00:00:00 | | 2002-04-19 | 48,36 | 712.800 | 48,65 | 47,65 | 48,30 | 00:00:00 | | 2002-04-22 | 46,83 | 974.000 | 48,36 | 46,72 | 48,36 | 00:00:00 | | 2002-04-23 | 47,49 | 837.400 | 48,72 | 46,90 | 46,90 | 00:00:00 | | 2002-04-24 | 47,74 | 940.000 | 48,56 | 47,55 | 47,75 | 00:00:00 | | 2002-04-25 | 44,80 | 1.698.400 | 47,94 | 44,41 | 47,90 | 00:00:00 | | 2002-04-26 | 45,42 | 2.420.800 | 45,45 | 44,90 | 44,95 | 00:00:00 | | 2002-04-29 | 47,35 | 1.157.200 | 47,62 | 45,84 | 45,90 | 00:00:00 | | 2002-04-30 | 47,55 | 1.217.000 | 48,95 | 47,35 | 47,55 | 00:00:00 | | 2002-05-01 | 48,20 | 748.800 | 48,37 | 46,65 | 47,75 | 00:00:00 | | 2002-05-02 | 48,50 | 732.400 | 48,93 | 48,05 | 48,20 | 00:00:00 | | 2002-05-03 | 48,18 | 618.200 | 48,65 | 47,97 | 48,30 | 00:00:00 | | 2002-05-06 | 47,74 | 483.000 | 48,88 | 47,73 | 48,45 | 00:00:00 | | 2002-05-07 | 47,86 | 532.400 | 48,18 | 47,80 | 47,95 | 00:00:00 | | 2002-05-08 | 48,40 | 685.200 | 48,48 | 47,75 | 48,05 | 00:00:00 | | 2002-05-09 | 48,46 | 452.600 | 48,71 | 48,00 | 48,30 | 00:00:00 | | 2002-05-10 | 47,52 | 842.000 | 48,58 | 47,40 | 48,30 | 00:00:00 | | 2002-05-13 | 47,85 | 580.000 | 48,07 | 46,76 | 47,15 | 00:00:00 | | 2002-05-14 | 47,65 | 1.304.800 | 48,00 | 47,41 | 47,95 | 00:00:00 | | 2002-05-15 | 47,77 | 1.135.800 | 48,14 | 47,02 | 47,60 | 00:00:00 | | 2002-05-16 | 46,59 | 1.405.200 | 47,60 | 46,44 | 47,60 | 00:00:00 | | 2002-05-17 | 45,90 | 837.400 | 46,41 | 45,30 | 46,40 | 00:00:00 | | 2002-05-20 | 45,62 | 740.200 | 46,00 | 45,20 | 45,20 | 00:00:00 | | 2002-05-21 | 44,88 | 635.400 | 45,73 | 44,80 | 45,50 | 00:00:00 | | 2002-05-22 | 42,47 | 1.813.000 | 44,86 | 42,47 | 44,63 | 00:00:00 | | 2002-05-23 | 44,50 | 1.368.200 | 44,66 | 42,60 | 42,65 | 00:00:00 | | 2002-05-24 | 44,18 | 673.000 | 44,70 | 44,17 | 44,51 | 00:00:00 | | 2002-05-28 | 43,97 | 656.600 | 44,33 | 43,49 | 44,18 | 00:00:00 | | 2002-05-29 | 43,11 | 577.800 | 43,97 | 43,00 | 43,97 | 00:00:00 | | 2002-05-30 | 42,52 | 1.165.400 | 43,10 | 42,25 | 42,75 | 00:00:00 | | 2002-05-31 | 41,58 | 731.600 | 43,08 | 41,58 | 42,52 | 00:00:00 | | 2002-06-03 | 40,28 | 1.166.200 | 41,59 | 40,25 | 41,58 | 00:00:00 | | 2002-06-04 | 39,30 | 2.431.600 | 40,25 | 38,85 | 40,10 | 00:00:00 | | 2002-06-05 | 41,07 | 1.669.200 | 41,28 | 39,40 | 39,40 | 00:00:00 | | 2002-06-06 | 41,80 | 1.679.200 | 42,60 | 41,13 | 42,60 | 00:00:00 | | 2002-06-07 | 42,18 | 1.046.200 | 42,40 | 41,71 | 41,75 | 00:00:00 | | 2002-06-10 | 41,52 | 711.200 | 41,90 | 41,40 | 41,90 | 00:00:00 | | 2002-06-11 | 40,93 | 1.060.400 | 41,18 | 40,52 | 41,18 | 00:00:00 | | 2002-06-12 | 41,78 | 1.002.800 | 41,78 | 40,45 | 40,90 | 00:00:00 | | 2002-06-13 | 41,16 | 1.153.800 | 42,35 | 41,15 | 41,70 | 00:00:00 | | 2002-06-14 | 40,62 | 865.400 | 41,00 | 39,95 | 40,95 | 00:00:00 | | 2002-06-17 | 41,49 | 1.150.600 | 41,70 | 40,80 | 40,80 | 00:00:00 | | 2002-06-18 | 42,05 | 1.022.600 | 42,37 | 41,40 | 41,40 | 00:00:00 | | 2002-06-19 | 43,16 | 1.512.000 | 44,03 | 41,92 | 42,05 | 00:00:00 | | 2002-06-20 | 43,58 | 1.147.200 | 44,36 | 43,46 | 43,50 | 00:00:00 | | 2002-06-21 | 43,66 | 1.293.200 | 44,06 | 43,00 | 43,00 | 00:00:00 | | 2002-06-24 | 43,65 | 902.600 | 44,00 | 43,00 | 43,65 | 00:00:00 | | 2002-06-25 | 42,02 | 910.000 | 43,35 | 41,88 | 43,15 | 00:00:00 | | 2002-06-26 | 41,57 | 1.170.600 | 42,02 | 40,75 | 42,02 | 00:00:00 | | 2002-06-27 | 41,25 | 1.093.000 | 42,22 | 40,90 | 41,57 | 00:00:00 | | 2002-06-28 | 41,48 | 2.878.800 | 42,06 | 40,60 | 41,25 | 00:00:00 | | 2002-07-01 | 42,24 | 1.143.800 | 42,84 | 40,85 | 41,48 | 00:00:00 | | 2002-07-02 | 42,12 | 1.524.000 | 42,80 | 41,74 | 42,44 | 00:00:00 | | 2002-07-03 | 42,49 | 896.000 | 42,72 | 41,06 | 42,12 | 00:00:00 | | 2002-07-05 | 43,55 | 530.200 | 43,73 | 42,49 | 42,49 | 00:00:00 | | 2002-07-08 | 43,20 | 661.600 | 43,88 | 43,00 | 43,55 | 00:00:00 | | 2002-07-09 | 43,69 | 986.200 | 44,37 | 43,30 | 43,40 | 00:00:00 | | 2002-07-10 | 42,40 | 673.000 | 43,95 | 42,34 | 43,95 | 00:00:00 | | 2002-07-11 | 42,15 | 1.053.600 | 42,91 | 42,02 | 42,55 | 00:00:00 | | 2002-07-12 | 41,13 | 855.200 | 42,45 | 40,97 | 42,15 | 00:00:00 | | 2002-07-15 | 39,79 | 3.027.600 | 39,89 | 37,51 | 39,70 | 00:00:00 | | 2002-07-16 | 39,63 | 906.600 | 40,48 | 39,08 | 39,70 | 00:00:00 | | 2002-07-17 | 38,70 | 1.111.200 | 40,20 | 38,25 | 40,00 | 00:00:00 | | 2002-07-18 | 38,25 | 900.400 | 39,45 | 38,18 | 38,55 | 00:00:00 | | 2002-07-19 | 35,60 | 1.575.600 | 37,74 | 35,23 | 37,74 | 00:00:00 | | 2002-07-22 | 34,08 | 1.595.200 | 36,58 | 33,25 | 35,75 | 00:00:00 | | 2002-07-23 | 33,38 | 1.468.800 | 34,31 | 33,08 | 33,90 | 00:00:00 | | 2002-07-24 | 37,23 | 1.400.000 | 37,23 | 32,82 | 33,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
