Mercados españoles cerrados

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
212,43+1,39 (+0,66%)
Al cierre: 04:00PM EDT
212,55 +0,12 (+0,06%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 2023211,75214,80211,39212,43212,435.143.200
30 mar 2023208,97212,87206,52211,04211,046.583.400
29 mar 2023206,50208,65205,88207,97207,973.572.200
28 mar 2023200,82206,30200,49204,96204,965.460.600
27 mar 2023198,63201,55198,63200,57200,573.891.700
24 mar 2023195,50197,57193,92197,53197,534.511.600
23 mar 2023197,90201,50195,14197,90197,906.266.900
22 mar 2023203,68203,83196,01196,16196,167.311.600
21 mar 2023207,30207,86203,89204,70204,704.673.300
20 mar 2023201,12205,87200,87204,77204,774.764.000
17 mar 2023201,35202,83199,00201,05201,059.853.500
16 mar 2023196,21203,91194,43203,19203,196.747.300
15 mar 2023201,92202,21192,41198,21198,2110.894.200
14 mar 2023207,53213,56205,00207,28207,288.245.700
13 mar 2023200,20207,08197,11203,37203,376.671.200
10 mar 2023201,43205,00197,79203,07203,078.536.500
09 mar 2023208,32209,02200,30201,24201,244.284.000
08 mar 2023208,25208,88205,94207,20207,202.406.900
07 mar 2023211,31213,18207,78207,92207,924.619.700
06 mar 2023214,12214,75209,60211,92211,927.004.400
03 mar 2023210,25216,12209,40215,11215,117.493.200
02 mar 2023203,78210,33203,15210,06210,065.451.500
01 mar 2023201,47205,44200,85204,55204,554.402.300
28 feb 2023201,00202,38199,32201,55201,553.589.900
27 feb 2023199,87203,13199,06200,46200,464.318.900
24 feb 2023200,00201,70197,36198,15198,159.658.700
23 feb 2023207,45209,69205,76208,13208,134.139.400
22 feb 2023205,31207,67204,65205,76205,762.920.000
21 feb 2023208,99210,84205,05205,52205,524.663.800
17 feb 2023211,21211,76207,62211,66211,664.985.700
16 feb 2023215,00216,52212,17212,21212,214.388.000
15 feb 2023217,16218,25214,60217,44217,444.846.800
14 feb 2023214,02221,33213,15218,45218,4510.033.100
13 feb 2023213,60216,36211,50215,65215,655.193.300
10 feb 2023212,01214,50210,50212,89212,894.862.900
09 feb 2023214,46215,45210,06211,99211,995.018.900
08 feb 2023213,07215,77211,78213,50213,504.229.800
07 feb 2023208,04215,15206,92214,76214,767.311.200
06 feb 2023205,19208,21203,69206,81206,813.903.000
03 feb 2023207,71210,75205,62206,01206,015.400.300
02 feb 2023215,15215,29208,30209,34209,346.513.400
01 feb 2023212,11218,97211,90214,75214,758.462.100
31 ene 2023210,15213,11208,24213,00213,005.163.000
30 ene 2023209,19211,36207,71209,67209,676.066.800
27 ene 2023211,32212,88209,42211,17211,175.237.900
26 ene 2023213,48213,79207,20212,73212,737.288.100
25 ene 2023205,80214,75203,11212,68212,6816.106.500
24 ene 2023205,00212,15205,00211,98211,984.753.700
23 ene 2023208,36211,09206,99209,97209,975.481.900
20 ene 2023207,47207,99204,78206,76206,765.475.400
19 ene 2023206,77209,67204,82207,09207,095.813.500
18 ene 2023212,90213,42209,20209,41209,415.403.100
17 ene 2023212,71213,34209,07211,41211,416.150.700
13 ene 2023212,00216,64211,58214,13214,136.213.200
12 ene 2023209,58214,92207,37214,32214,328.208.100
11 ene 2023209,87210,47206,69208,03208,037.190.700
10 ene 2023203,90209,60203,46206,69206,698.183.200
09 ene 2023212,36213,88207,91208,57208,579.005.600
06 ene 2023205,30213,04203,55213,00213,0011.256.400
05 ene 2023201,72204,99200,78204,99204,996.913.300
04 ene 2023195,18203,76195,18203,64203,649.746.900
03 ene 2023192,95197,18192,40195,39195,398.624.600
30 dic 2022187,50190,65187,04190,49190,494.007.400
29 dic 2022189,00190,25186,19188,91188,914.518.900
28 dic 2022189,32191,32187,43188,38188,384.426.300
27 dic 2022189,58192,44187,62189,40189,405.014.800
23 dic 2022188,25189,43184,72189,06189,063.983.600
22 dic 2022193,82194,17185,67188,25188,256.924.800
21 dic 2022190,04196,40189,72196,00196,009.175.400
20 dic 2022186,18189,91185,74188,29188,296.156.800
19 dic 2022184,92188,04184,71185,68185,686.605.400
16 dic 2022182,79186,61181,30184,70184,707.906.800
15 dic 2022186,25187,98181,28183,72183,725.343.200
14 dic 2022187,33189,67185,41188,25188,255.814.900
13 dic 2022191,11191,11184,85187,13187,1310.975.300
12 dic 2022180,80186,69180,50186,27186,278.098.400
09 dic 2022180,75183,89179,25179,54179,546.359.000
08 dic 2022179,32184,88178,61179,08179,086.707.700
07 dic 2022176,28178,43174,62176,50176,505.871.200
06 dic 2022184,01184,79177,01178,43178,438.236.900
05 dic 2022182,00188,45180,80185,10185,1010.456.300
02 dic 2022173,12183,45172,85182,87182,8710.563.800
01 dic 2022178,88179,70174,69175,78175,784.517.500
30 nov 2022178,00179,98174,20178,88178,886.778.700
29 nov 2022172,88175,95172,56175,32175,325.077.800
28 nov 2022176,17177,14171,70171,83171,835.355.500
25 nov 2022174,35178,46174,03178,36178,363.476.900
23 nov 2022172,09175,00171,77174,85174,853.523.500
22 nov 2022173,65174,99171,00172,50172,504.370.600
21 nov 2022172,53174,72171,12172,94172,943.501.800
18 nov 2022173,98175,19171,53173,89173,894.693.200
17 nov 2022169,30173,15168,52172,78172,784.878.600
16 nov 2022174,11174,79171,85172,69172,694.438.600
15 nov 2022175,49176,69172,75175,35175,357.207.900
14 nov 2022176,50178,19173,50173,55173,555.598.300
11 nov 2022176,40178,03172,99177,49177,498.894.300
10 nov 2022172,14179,32171,75177,58177,5812.375.000
09 nov 2022169,29171,62166,86168,74168,748.893.800
08 nov 2022166,00170,55164,91169,62169,6211.274.500
07 nov 2022161,40166,70160,63164,91164,9110.220.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...