Mercados españoles cerrados en 5 hrs 37 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
231,63+7,20 (+3,21%)
Al cierre: 04:00PM EST
232,17 +0,54 (+0,23%)
Antes de la apertura: 05:48AM EST
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 2023225,00233,00225,00231,63231,638.729.600
29 nov 2023223,35224,99221,34224,43224,435.424.400
28 nov 2023222,01224,80219,41222,37222,377.817.800
27 nov 2023218,81219,53217,66219,30219,303.691.200
24 nov 2023220,61221,59218,96220,00220,002.312.100
22 nov 2023218,00221,50217,70219,91219,915.384.400
21 nov 2023216,50219,38216,07218,27218,275.362.100
20 nov 2023211,01218,88210,94217,71217,7111.568.100
17 nov 2023208,36209,42206,82208,04208,043.564.600
16 nov 2023207,50207,89204,81206,60206,604.655.100
15 nov 2023208,21211,09207,60208,71208,715.205.900
14 nov 2023207,25208,56205,98207,47207,477.280.100
13 nov 2023203,49206,85202,51204,54204,5413.040.300
10 nov 2023195,00197,26194,21196,65196,654.788.500
09 nov 2023193,03197,07192,56193,33193,334.576.300
08 nov 2023191,45192,44190,14191,83191,832.984.200
07 nov 2023192,17192,17189,57191,41191,414.012.900
06 nov 2023195,88196,15192,46192,95192,954.222.200
03 nov 2023194,00197,14193,71195,05195,054.483.200
02 nov 2023190,90192,94190,34192,01192,014.313.000
01 nov 2023189,69190,78187,50189,38189,385.832.200
31 oct 2023183,38187,29181,32186,82186,825.043.000
30 oct 2023179,42184,16179,42182,35182,355.507.100
27 oct 2023180,00182,33179,01179,69179,694.606.300
26 oct 2023177,11182,95176,53179,09179,096.961.800
25 oct 2023186,00187,00176,25177,73177,7313.806.400
24 oct 2023183,21184,35181,80182,36182,364.652.900
23 oct 2023179,44183,72178,43181,03181,034.146.200
20 oct 2023182,68183,39179,85180,04180,044.514.100
19 oct 2023185,50187,05182,54182,79182,794.043.700
18 oct 2023187,22190,25185,05185,69185,696.268.100
17 oct 2023183,75188,33183,30185,60185,605.121.800
16 oct 2023185,91186,23182,50184,93184,934.701.000
13 oct 2023186,27187,29183,18184,91184,918.215.700
12 oct 2023195,10195,70189,96191,30191,305.668.300
11 oct 2023195,47199,62194,27196,07196,077.394.000
10 oct 2023190,01194,30188,76193,53193,538.062.400
09 oct 2023188,00189,49185,68188,49188,494.575.800
06 oct 2023185,37188,64182,55187,38187,385.359.600
05 oct 2023186,16188,10184,14186,29186,294.331.700
04 oct 2023188,85190,63184,34186,73186,737.419.800
03 oct 2023188,63192,49188,20188,92188,927.285.500
02 oct 2023191,47192,44186,93187,83187,835.244.700
29 sept 2023191,92192,95190,17191,68191,685.155.400
28 sept 2023193,70195,26190,03190,43190,438.009.500
27 sept 2023196,01196,40192,77195,46195,464.015.500
26 sept 2023197,79199,39195,42195,64195,643.666.300
25 sept 2023196,84198,98195,19198,78198,783.527.100
22 sept 2023199,96200,74197,14197,71197,714.450.900
21 sept 2023201,00203,60199,71199,95199,954.745.700
20 sept 2023205,87206,25202,31202,37202,373.738.800
19 sept 2023205,40205,66202,39204,48204,484.039.900
18 sept 2023207,91207,91204,98205,12205,124.299.200
15 sept 2023209,28209,83206,88208,11208,114.668.500
14 sept 2023209,14210,44208,10209,05209,053.974.800
13 sept 2023210,00212,18207,75208,40208,403.538.100
12 sept 2023209,35212,26208,58210,65210,653.256.500
11 sept 2023213,76214,20208,77211,01211,014.522.300
08 sept 2023215,83216,00210,51211,27211,275.752.000
07 sept 2023217,50220,55214,86216,05216,054.929.600
06 sept 2023221,77222,79216,42217,95217,954.233.500
05 sept 2023223,10224,09221,20222,57222,573.246.500
01 sept 2023226,00226,23221,95223,40223,403.655.600
31 ago 2023229,33230,43222,93224,03224,036.953.800
30 ago 2023227,08231,17226,65228,85228,853.328.300
29 ago 2023225,88229,40225,66227,25227,253.716.700
28 ago 2023224,21227,45223,29227,06227,064.641.800
25 ago 2023218,41223,77212,88223,41223,4112.352.300
24 ago 2023222,51224,20217,09217,31217,319.132.600
23 ago 2023230,00230,54227,11228,58228,583.004.500
22 ago 2023228,08230,48226,93230,07230,073.012.900
21 ago 2023226,80227,69225,10227,22227,222.734.600
18 ago 2023222,23226,79221,68226,65226,653.580.100
17 ago 2023230,57231,64224,26224,54224,544.359.400
16 ago 2023231,50234,67229,60229,95229,952.273.300
15 ago 2023235,00235,56231,54232,26232,263.201.900
14 ago 2023237,00238,65235,75236,71236,712.486.300
11 ago 2023237,61238,26235,12235,72235,722.651.000
10 ago 2023238,45241,58237,04238,26238,263.710.800
09 ago 2023238,54241,24236,41237,86237,864.044.400
08 ago 2023236,52240,73236,00238,04238,045.149.200
07 ago 2023232,74238,98232,74238,25238,256.068.000
04 ago 2023232,29234,91230,08231,36231,363.497.900
03 ago 2023231,00233,58230,40231,36231,363.282.900
02 ago 2023234,99236,68230,69231,38231,385.326.700
01 ago 2023237,55243,10237,31238,01238,014.975.200
31 jul 2023238,99239,07236,21238,85238,854.894.900
28 jul 2023236,12240,13235,70238,69238,697.054.600
27 jul 2023235,25238,67231,83233,75233,7512.018.300
26 jul 2023222,16233,09221,77232,80232,8024.923.800
25 jul 2023214,20214,82210,81214,12214,126.513.300
24 jul 2023212,06215,94211,46215,87215,874.898.300
21 jul 2023213,89215,60211,64211,80211,804.053.200
20 jul 2023208,83215,10208,80213,61213,615.782.200
19 jul 2023211,12211,87208,24208,60208,604.814.100
18 jul 2023211,00213,04209,57211,57211,575.895.800
17 jul 2023212,50214,23211,74211,87211,873.621.500
14 jul 2023217,00217,02212,81213,12213,124.287.900
13 jul 2023218,13218,90216,30216,85216,854.291.700
12 jul 2023219,51221,56216,92217,11217,115.123.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...