Mercados españoles abiertos en 1 hr 40 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.639,11 +465,96 (+1,19%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.647,71 +383,54 (+0,67%)
The Boeing Company (0BOE.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:00AM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 174,96 | 174,96 | 174,95 | 174,95 | 174,95 | 20 |
| 25 jun 2024 | 178,64 | 178,67 | 173,30 | 174,63 | 174,63 | 32.553 |
| 24 jun 2024 | 175,00 | 180,49 | 174,91 | 177,60 | 177,60 | 15.437 |
| 21 jun 2024 | 176,49 | 177,57 | 175,79 | 176,69 | 176,69 | 8021 |
| 20 jun 2024 | 174,10 | 175,13 | 172,11 | 175,00 | 175,00 | 55.656 |
| 19 jun 2024 | 174,49 | 174,49 | 174,49 | 174,49 | 174,49 | - |
| 18 jun 2024 | 178,39 | 178,39 | 173,92 | 174,49 | 174,49 | 444.521 |
| 17 jun 2024 | 176,75 | 179,65 | 176,11 | 179,24 | 179,24 | 9640 |
| 14 jun 2024 | 178,67 | 180,21 | 176,73 | 176,96 | 176,96 | 5369 |
| 13 jun 2024 | 182,00 | 183,32 | 179,13 | 180,81 | 180,81 | 13.823 |
| 12 jun 2024 | 186,50 | 186,87 | 182,10 | 182,75 | 182,75 | 13.039 |
| 11 jun 2024 | 189,20 | 189,52 | 182,73 | 184,92 | 184,92 | 10.652 |
| 10 jun 2024 | 189,39 | 192,63 | 189,39 | 190,53 | 190,53 | 9932 |
| 07 jun 2024 | 190,49 | 191,96 | 189,76 | 190,23 | 190,23 | 34.890 |
| 06 jun 2024 | 188,97 | 192,06 | 187,48 | 191,07 | 191,07 | 9008 |
| 05 jun 2024 | 187,66 | 189,76 | 186,57 | 189,46 | 189,46 | 10.019 |
| 04 jun 2024 | 188,00 | 188,00 | 183,33 | 186,85 | 186,85 | 9755 |
| 03 jun 2024 | 177,50 | 184,41 | 177,50 | 182,26 | 182,26 | 26.532 |
| 31 may 2024 | 173,42 | 176,21 | 172,25 | 176,21 | 176,21 | 9294 |
| 30 may 2024 | 172,60 | 174,58 | 171,65 | 173,09 | 173,09 | 25.498 |
| 29 may 2024 | 173,60 | 175,76 | 173,12 | 173,13 | 173,13 | 9050 |
| 28 may 2024 | 174,98 | 178,44 | 173,72 | 174,77 | 174,77 | 26.920 |
| 24 may 2024 | 173,30 | 174,67 | 169,60 | 174,16 | 174,16 | 18.345 |
| 23 may 2024 | 185,98 | 185,98 | 172,75 | 172,97 | 172,97 | 37.156 |
| 22 may 2024 | 184,74 | 186,74 | 183,43 | 185,09 | 185,09 | 17.979 |
| 21 may 2024 | 185,29 | 186,29 | 183,10 | 186,13 | 186,13 | 15.626 |
| 20 may 2024 | 184,33 | 188,59 | 184,23 | 186,25 | 186,25 | 32.332 |
| 17 may 2024 | 182,66 | 184,27 | 181,28 | 183,84 | 183,84 | 13.231 |
| 16 may 2024 | 177,56 | 183,55 | 177,00 | 182,23 | 182,23 | 15.546 |
| 15 may 2024 | 178,00 | 180,67 | 176,16 | 177,07 | 177,07 | 10.877 |
| 14 may 2024 | 178,67 | 183,62 | 178,00 | 180,38 | 180,38 | 15.922 |
| 13 may 2024 | 178,65 | 180,69 | 178,05 | 179,21 | 179,21 | 4364 |
| 10 may 2024 | 181,39 | 181,74 | 177,92 | 179,00 | 179,00 | 7486 |
| 09 may 2024 | 179,70 | 181,45 | 179,21 | 181,28 | 181,28 | 9291 |
| 08 may 2024 | 176,13 | 178,71 | 176,13 | 178,67 | 178,67 | 10.589 |
| 07 may 2024 | 177,07 | 178,35 | 176,16 | 176,94 | 176,94 | 10.496 |
| 03 may 2024 | 179,00 | 180,42 | 177,98 | 178,61 | 178,61 | 9725 |
| 02 may 2024 | 172,40 | 177,88 | 176,80 | 177,84 | 177,84 | 37.710 |
| 01 may 2024 | 167,50 | 171,06 | 168,48 | 170,85 | 170,85 | 8364 |
| 30 abr 2024 | 172,00 | 174,05 | 169,57 | 169,82 | 169,82 | 12.488 |
| 29 abr 2024 | 167,61 | 173,16 | 167,61 | 172,94 | 172,94 | 29.341 |
| 26 abr 2024 | 165,79 | 168,53 | 164,91 | 167,12 | 167,12 | 13.543 |
| 25 abr 2024 | 163,75 | 165,50 | 159,74 | 165,14 | 165,14 | 21.811 |
| 24 abr 2024 | 171,00 | 177,51 | 162,64 | 163,93 | 163,93 | 51.414 |
| 23 abr 2024 | 170,95 | 171,27 | 168,45 | 168,72 | 168,72 | 12.491 |
| 22 abr 2024 | 169,82 | 172,12 | 168,30 | 171,40 | 171,40 | 106.557 |
| 19 abr 2024 | 167,70 | 171,98 | 167,70 | 170,74 | 170,74 | 10.614 |
| 18 abr 2024 | 168,98 | 172,03 | 168,98 | 169,70 | 169,70 | 16.167 |
| 17 abr 2024 | 171,30 | 171,50 | 168,11 | 169,68 | 169,68 | 108.927 |
| 16 abr 2024 | 167,92 | 170,39 | 167,53 | 170,17 | 170,17 | 36.351 |
| 15 abr 2024 | 170,74 | 171,00 | 168,10 | 169,41 | 169,41 | 12.796 |
| 12 abr 2024 | 172,35 | 173,18 | 170,00 | 170,29 | 170,29 | 14.106 |
| 11 abr 2024 | 174,82 | 174,82 | 171,39 | 173,73 | 173,73 | 24.965 |
| 10 abr 2024 | 176,60 | 178,12 | 172,46 | 173,49 | 173,49 | 28.042 |
| 09 abr 2024 | 180,93 | 183,11 | 177,01 | 178,09 | 178,09 | 252.612 |
| 08 abr 2024 | 181,92 | 184,45 | 181,42 | 182,60 | 182,60 | 37.861 |
| 05 abr 2024 | 183,83 | 184,59 | 182,96 | 183,69 | 183,69 | 13.562 |
| 04 abr 2024 | 185,50 | 187,98 | 185,65 | 186,33 | 186,33 | 10.895 |
| 03 abr 2024 | 187,85 | 188,64 | 187,48 | 187,54 | 187,54 | 5486 |
| 02 abr 2024 | 189,15 | 189,15 | 187,50 | 187,53 | 187,53 | 8857 |
| 28 mar 2024 | 191,95 | 193,36 | 191,18 | 193,24 | 193,24 | 12.300 |
| 27 mar 2024 | 188,97 | 191,32 | 188,34 | 190,80 | 190,80 | 14.971 |
| 26 mar 2024 | 192,32 | 192,32 | 186,97 | 187,38 | 187,38 | 18.721 |
| 25 mar 2024 | 193,00 | 196,01 | 188,85 | 191,06 | 191,06 | 362.741 |
| 22 mar 2024 | 188,81 | 192,91 | 188,48 | 188,67 | 188,67 | 15.382 |
| 21 mar 2024 | 189,00 | 191,00 | 187,61 | 188,13 | 188,13 | 14.575 |
| 20 mar 2024 | 181,60 | 187,61 | 175,00 | 187,44 | 187,44 | 47.257 |
| 19 mar 2024 | 179,80 | 181,60 | 179,75 | 180,73 | 180,73 | 151.451 |
| 18 mar 2024 | 180,14 | 181,20 | 177,52 | 180,39 | 180,39 | 40.347 |
| 15 mar 2024 | 180,99 | 184,15 | 180,99 | 183,69 | 183,69 | 11.462 |
| 14 mar 2024 | 182,00 | 184,79 | 180,57 | 183,71 | 183,71 | 20.397 |
| 13 mar 2024 | 183,10 | 185,94 | 182,52 | 182,90 | 182,90 | 330.505 |
| 12 mar 2024 | 190,55 | 190,55 | 183,17 | 183,81 | 183,81 | 49.857 |
| 11 mar 2024 | 196,50 | 196,50 | 189,80 | 192,94 | 192,94 | 83.240 |
| 08 mar 2024 | 202,30 | 203,65 | 199,45 | 200,49 | 200,49 | 10.685 |
| 07 mar 2024 | 200,00 | 203,58 | 200,00 | 203,10 | 203,10 | 6933 |
| 06 mar 2024 | 201,82 | 202,32 | 199,91 | 200,66 | 200,66 | 8585 |
| 05 mar 2024 | 199,53 | 202,77 | 198,79 | 201,42 | 201,42 | 11.197 |
| 04 mar 2024 | 199,68 | 201,50 | 196,93 | 200,74 | 200,74 | 10.889 |
| 01 mar 2024 | 203,91 | 204,96 | 199,11 | 201,71 | 201,71 | 13.518 |
| 29 feb 2024 | 206,13 | 206,63 | 202,96 | 203,18 | 203,18 | 6950 |
| 28 feb 2024 | 201,51 | 208,04 | 200,17 | 206,13 | 206,13 | 15.167 |
| 27 feb 2024 | 200,70 | 201,96 | 200,06 | 200,96 | 200,96 | 14.313 |
| 26 feb 2024 | 200,10 | 202,72 | 200,03 | 201,39 | 201,39 | 17.583 |
| 23 feb 2024 | 200,75 | 201,82 | 197,27 | 201,66 | 201,66 | 17.404 |
| 22 feb 2024 | 200,83 | 204,08 | 200,48 | 202,38 | 202,38 | 17.374 |
| 21 feb 2024 | 203,04 | 203,46 | 201,32 | 202,43 | 202,43 | 7140 |
| 20 feb 2024 | 203,42 | 205,50 | 203,10 | 203,25 | 203,25 | 10.909 |
| 19 feb 2024 | 203,52 | 203,52 | 203,52 | 203,52 | 203,52 | - |
| 16 feb 2024 | 205,33 | 205,33 | 202,89 | 203,52 | 203,52 | 9253 |
| 15 feb 2024 | 204,25 | 206,47 | 203,53 | 206,05 | 206,05 | 18.074 |
| 14 feb 2024 | 205,61 | 206,26 | 202,25 | 203,22 | 203,22 | 11.347 |
| 13 feb 2024 | 208,94 | 208,94 | 202,81 | 203,29 | 203,29 | 13.902 |
| 12 feb 2024 | 208,70 | 209,76 | 207,93 | 208,33 | 208,33 | 12.036 |
| 09 feb 2024 | 209,98 | 211,35 | 207,92 | 208,80 | 208,80 | 6591 |
| 08 feb 2024 | 212,37 | 213,10 | 209,40 | 210,21 | 210,21 | 108.220 |
| 07 feb 2024 | 208,68 | 213,38 | 208,00 | 212,40 | 212,40 | 5900 |
| 06 feb 2024 | 206,63 | 210,45 | 204,01 | 209,70 | 209,70 | 280.204 |
| 05 feb 2024 | 206,51 | 207,19 | 202,57 | 205,79 | 205,79 | 13.664 |
| 02 feb 2024 | 209,00 | 209,44 | 206,36 | 208,52 | 208,52 | 9542 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.