|
 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 | | 2002-07-24 | 37,23 | 1.400.000 | 37,23 | 32,82 | 33,25 | 00:00:00 | | 2002-07-25 | 38,38 | 2.103.000 | 38,55 | 37,11 | 37,23 | 00:00:00 | | 2002-07-26 | 39,65 | 1.663.000 | 39,83 | 38,65 | 38,90 | 00:00:00 | | 2002-07-29 | 42,36 | 1.473.000 | 42,36 | 40,50 | 40,50 | 00:00:00 | | 2002-07-30 | 42,09 | 1.558.200 | 43,20 | 41,08 | 42,00 | 00:00:00 | | 2002-07-31 | 43,02 | 1.366.200 | 43,02 | 40,99 | 42,10 | 00:00:00 | | 2002-08-01 | 43,75 | 1.103.000 | 43,75 | 42,67 | 43,00 | 00:00:00 | | 2002-08-02 | 42,70 | 1.387.000 | 43,80 | 42,00 | 43,60 | 00:00:00 | | 2002-08-05 | 40,86 | 982.400 | 42,55 | 40,82 | 42,50 | 00:00:00 | | 2002-08-06 | 44,05 | 1.850.400 | 44,40 | 42,90 | 42,90 | 00:00:00 | | 2002-08-07 | 45,60 | 1.892.600 | 45,90 | 44,15 | 44,85 | 00:00:00 | | 2002-08-08 | 47,30 | 1.243.800 | 47,37 | 45,86 | 45,90 | 00:00:00 | | 2002-08-09 | 47,23 | 1.283.000 | 47,63 | 46,45 | 47,30 | 00:00:00 | | 2002-08-12 | 46,85 | 694.800 | 47,26 | 45,70 | 46,90 | 00:00:00 | | 2002-08-13 | 46,66 | 658.400 | 47,53 | 46,51 | 46,60 | 00:00:00 | | 2002-08-14 | 46,55 | 1.223.000 | 46,66 | 45,48 | 46,60 | 00:00:00 | | 2002-08-15 | 47,52 | 997.800 | 47,53 | 46,45 | 46,56 | 00:00:00 | | 2002-08-16 | 46,76 | 805.800 | 47,45 | 45,91 | 47,45 | 00:00:00 | | 2002-08-19 | 47,62 | 700.600 | 48,30 | 46,68 | 46,76 | 00:00:00 | | 2002-08-20 | 47,22 | 734.000 | 47,75 | 46,95 | 47,25 | 00:00:00 | | 2002-08-21 | 47,59 | 778.400 | 48,24 | 47,16 | 47,60 | 00:00:00 | | 2002-08-22 | 47,53 | 695.200 | 48,09 | 47,02 | 47,60 | 00:00:00 | | 2002-08-23 | 46,47 | 461.400 | 47,57 | 46,46 | 47,53 | 00:00:00 | | 2002-08-26 | 46,20 | 737.400 | 46,73 | 45,78 | 46,70 | 00:00:00 | | 2002-08-27 | 47,51 | 1.073.800 | 48,05 | 46,57 | 46,60 | 00:00:00 | | 2002-08-28 | 46,97 | 831.600 | 47,40 | 46,45 | 47,40 | 00:00:00 | | 2002-08-29 | 46,37 | 732.800 | 46,75 | 45,93 | 46,70 | 00:00:00 | | 2002-08-30 | 49,81 | 2.946.600 | 51,05 | 49,00 | 49,20 | 00:00:00 | | 2002-09-03 | 50,93 | 3.004.200 | 51,70 | 49,81 | 49,82 | 00:00:00 | | 2002-09-04 | 51,58 | 2.218.800 | 51,63 | 50,80 | 51,00 | 00:00:00 | | 2002-09-05 | 52,20 | 1.949.800 | 52,80 | 51,05 | 51,25 | 00:00:00 | | 2002-09-06 | 53,75 | 2.601.600 | 54,17 | 52,35 | 52,50 | 00:00:00 | | 2002-09-09 | 53,87 | 1.448.400 | 54,40 | 53,50 | 53,95 | 00:00:00 | | 2002-09-10 | 53,82 | 1.607.400 | 54,22 | 53,55 | 53,95 | 00:00:00 | | 2002-09-11 | 53,85 | 1.019.600 | 54,23 | 53,65 | 53,83 | 00:00:00 | | 2002-09-12 | 53,50 | 1.146.200 | 53,74 | 53,11 | 53,65 | 00:00:00 | | 2002-09-13 | 53,90 | 1.034.000 | 54,49 | 52,80 | 54,49 | 00:00:00 | | 2002-09-16 | 53,51 | 979.200 | 54,20 | 53,22 | 53,72 | 00:00:00 | | 2002-09-17 | 52,49 | 1.281.200 | 53,84 | 52,40 | 53,75 | 00:00:00 | | 2002-09-18 | 51,48 | 1.401.400 | 52,50 | 51,34 | 52,50 | 00:00:00 | | 2002-09-19 | 50,82 | 1.181.400 | 51,58 | 50,75 | 51,12 | 00:00:00 | | 2002-09-20 | 51,17 | 1.182.000 | 51,40 | 50,92 | 51,00 | 00:00:00 | | 2002-09-23 | 50,06 | 833.600 | 51,15 | 49,74 | 51,10 | 00:00:00 | | 2002-09-24 | 48,65 | 1.602.800 | 49,80 | 47,77 | 49,56 | 00:00:00 | | 2002-09-25 | 49,85 | 1.020.600 | 49,97 | 48,40 | 48,85 | 00:00:00 | | 2002-09-26 | 51,67 | 1.543.200 | 52,30 | 49,90 | 49,90 | 00:00:00 | | 2002-09-27 | 50,91 | 758.400 | 51,87 | 50,34 | 51,55 | 00:00:00 | | 2002-09-30 | 50,39 | 1.045.000 | 51,00 | 49,30 | 50,66 | 00:00:00 | | 2002-10-01 | 52,16 | 1.037.000 | 52,17 | 49,57 | 50,55 | 00:00:00 | | 2002-10-02 | 48,40 | 2.562.800 | 52,17 | 48,00 | 52,17 | 00:00:00 | | 2002-10-03 | 49,37 | 1.646.800 | 50,18 | 48,38 | 48,41 | 00:00:00 | | 2002-10-04 | 48,54 | 1.384.200 | 49,62 | 47,45 | 49,55 | 00:00:00 | | 2002-10-07 | 47,00 | 829.400 | 48,50 | 46,85 | 48,44 | 00:00:00 | | 2002-10-08 | 47,60 | 1.185.400 | 47,98 | 47,08 | 47,60 | 00:00:00 | | 2002-10-09 | 45,05 | 1.379.800 | 47,67 | 45,02 | 47,61 | 00:00:00 | | 2002-10-10 | 47,43 | 1.649.200 | 47,60 | 44,88 | 45,05 | 00:00:00 | | 2002-10-11 | 49,48 | 1.128.000 | 49,82 | 48,76 | 48,90 | 00:00:00 | | 2002-10-14 | 47,58 | 1.477.400 | 49,15 | 47,12 | 49,00 | 00:00:00 | | 2002-10-15 | 50,08 | 1.288.400 | 50,08 | 48,52 | 48,60 | 00:00:00 | | 2002-10-16 | 49,08 | 883.200 | 50,31 | 48,53 | 50,08 | 00:00:00 | | 2002-10-17 | 50,36 | 902.800 | 51,00 | 49,82 | 51,00 | 00:00:00 | | 2002-10-18 | 50,93 | 790.000 | 51,08 | 49,68 | 50,36 | 00:00:00 | | 2002-10-21 | 52,32 | 496.200 | 52,36 | 50,40 | 50,85 | 00:00:00 | | 2002-10-22 | 51,95 | 734.000 | 52,45 | 50,95 | 51,30 | 00:00:00 | | 2002-10-23 | 52,99 | 753.800 | 53,09 | 51,30 | 51,65 | 00:00:00 | | 2002-10-24 | 49,52 | 2.544.400 | 52,81 | 48,41 | 52,80 | 00:00:00 | | 2002-10-25 | 49,41 | 913.400 | 49,48 | 48,15 | 49,30 | 00:00:00 | | 2002-10-28 | 47,90 | 1.241.600 | 49,75 | 47,41 | 49,70 | 00:00:00 | | 2002-10-29 | 48,01 | 1.000.800 | 48,30 | 46,61 | 48,15 | 00:00:00 | | 2002-10-30 | 47,83 | 725.600 | 48,58 | 47,43 | 48,02 | 00:00:00 | | 2002-10-31 | 48,43 | 1.061.600 | 48,43 | 47,48 | 48,00 | 00:00:00 | | 2002-11-01 | 48,93 | 608.200 | 48,99 | 48,08 | 48,31 | 00:00:00 | | 2002-11-04 | 47,47 | 1.028.200 | 49,25 | 47,28 | 49,23 | 00:00:00 | | 2002-11-05 | 46,28 | 1.717.200 | 47,50 | 45,60 | 47,50 | 00:00:00 | | 2002-11-06 | 48,60 | 1.017.400 | 48,70 | 46,12 | 46,25 | 00:00:00 | | 2002-11-07 | 47,58 | 583.000 | 48,43 | 46,77 | 48,35 | 00:00:00 | | 2002-11-08 | 46,99 | 568.600 | 48,30 | 46,71 | 47,55 | 00:00:00 | | 2002-11-11 | 45,68 | 440.000 | 46,88 | 45,57 | 46,85 | 00:00:00 | | 2002-11-12 | 46,63 | 1.169.400 | 47,79 | 45,70 | 45,70 | 00:00:00 | | 2002-11-13 | 46,60 | 629.800 | 47,70 | 45,76 | 46,60 | 00:00:00 | | 2002-11-14 | 47,43 | 525.200 | 47,88 | 46,75 | 46,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
