Mercados españoles abiertos en 6 hrs 16 min

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,31-1,60 (-0,87%)
Al cierre: 04:00PM EDT
182,50 +0,19 (+0,10%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024183,73184,49180,45182,31182,315.125.000
11 jul 2024184,17186,10183,40183,91183,914.840.600
10 jul 2024183,60184,90182,80183,73183,733.583.200
09 jul 2024185,11186,25183,15183,24183,243.942.900
08 jul 2024186,94191,50182,28185,84185,849.878.100
05 jul 2024184,00185,38182,23184,83184,833.290.400
03 jul 2024185,05185,42182,85184,31184,312.764.800
02 jul 2024186,34189,23184,52185,42185,424.110.500
01 jul 2024182,20189,47182,20186,70186,709.056.700
28 jun 2024182,60184,44180,65182,01182,015.899.900
27 jun 2024178,91183,68178,01182,51182,518.199.000
26 jun 2024174,96178,82173,76178,50178,506.553.900
25 jun 2024176,29178,76173,29175,10175,107.695.100
24 jun 2024176,15180,60175,59179,10179,107.388.300
21 jun 2024176,83178,41175,66176,56176,568.635.100
20 jun 2024173,02176,65172,05176,30176,305.479.300
18 jun 2024177,61178,00173,82174,99174,996.179.900
17 jun 2024176,75180,45176,32178,39178,394.790.000
14 jun 2024178,90180,29175,22177,27177,275.106.000
13 jun 2024181,74183,87178,99180,70180,704.201.000
12 jun 2024186,50187,16181,71182,67182,675.245.200
11 jun 2024189,32189,32182,75185,50185,505.010.100
10 jun 2024190,00192,63189,60190,12190,124.388.300
07 jun 2024190,46191,98189,66190,24190,243.374.500
06 jun 2024188,83192,10187,35191,42191,425.942.200
05 jun 2024187,90190,34186,53189,85189,855.944.000
04 jun 2024185,05188,84183,25188,62188,627.176.800
03 jun 2024178,09186,01178,02184,57184,578.951.600
31 may 2024173,12177,90172,21177,61177,615.774.500
30 may 2024172,64174,68171,55172,75172,753.927.900
29 may 2024173,61175,83171,61171,65171,653.666.400
28 may 2024174,73178,49173,38175,08175,085.274.400
24 may 2024173,20174,86169,57174,52174,529.485.000
23 may 2024185,79186,00171,61172,21172,2117.116.000
22 may 2024184,60186,82183,41186,28186,283.785.400
21 may 2024185,30186,39183,11184,78184,784.349.100
20 may 2024184,65188,63184,01186,61186,616.228.600
17 may 2024183,25185,38181,22184,95184,955.562.400
16 may 2024177,60183,76177,25182,96182,966.993.200
15 may 2024180,14180,67176,17176,99176,995.858.900
14 may 2024180,23183,66179,63180,76180,764.686.500
13 may 2024179,04180,75178,07178,44178,443.105.200
10 may 2024181,25181,88177,92178,51178,513.715.500
09 may 2024179,55181,75179,31181,25181,255.107.400
08 may 2024175,95181,66175,95180,35180,354.956.800
07 may 2024177,22178,35176,13176,71176,715.097.500
06 may 2024180,88183,98174,71178,35178,3511.913.400
03 may 2024179,59180,49177,90179,79179,795.416.300
02 may 2024173,00178,90172,25178,85178,8510.223.700
01 may 2024167,50173,86167,50171,46171,466.191.900
30 abr 2024171,49174,07167,76167,84167,848.248.800
29 abr 2024167,90173,81167,55173,49173,497.788.600
26 abr 2024165,98168,65164,93167,22167,227.208.100
25 abr 2024163,59168,13159,70166,81166,8112.504.700
24 abr 2024176,50177,64162,74164,33164,3320.889.300
23 abr 2024170,95171,18168,43169,18169,187.632.100
22 abr 2024169,82172,15168,16170,48170,484.724.900
19 abr 2024170,00172,00169,65169,82169,824.688.600
18 abr 2024169,48172,04169,10170,23170,235.123.000
17 abr 2024170,00170,85168,12170,21170,218.162.600
16 abr 2024168,14170,64167,75170,55170,557.986.700
15 abr 2024170,74171,18167,53167,82167,826.490.700
12 abr 2024172,20173,24169,37169,55169,557.548.900
11 abr 2024174,47174,70171,38173,36173,367.625.100
10 abr 2024176,31178,10172,44174,63174,639.727.700
09 abr 2024181,51183,05176,57178,12178,1211.439.900
08 abr 2024182,14184,55181,49181,56181,566.176.400
05 abr 2024184,16184,66182,44183,14183,144.126.900
04 abr 2024185,93188,00182,81183,29183,296.513.800
03 abr 2024187,68188,78184,27184,92184,926.609.300
02 abr 2024189,00189,23187,13188,04188,044.477.200
01 abr 2024192,24192,87189,03189,50189,505.107.800
28 mar 2024192,00193,38191,20192,99192,994.471.700
27 mar 2024188,84191,99188,33191,95191,957.372.800
26 mar 2024192,02192,03186,81187,50187,508.972.200
25 mar 2024196,01196,18189,50191,41191,4112.953.000
22 mar 2024188,75192,94188,19188,85188,857.822.800
21 mar 2024189,79190,38187,55187,70187,707.436.400
20 mar 2024178,99188,30178,60187,78187,7812.770.000
19 mar 2024180,11181,86179,74181,14181,147.648.000
18 mar 2024180,26181,19177,52179,84179,849.497.800
15 mar 2024180,99184,18180,91182,53182,5310.708.600
14 mar 2024182,00184,94180,52181,15181,1510.016.200
13 mar 2024183,16185,97182,08182,35182,3510.196.100
12 mar 2024188,24188,58183,16184,24184,2418.714.800
11 mar 2024194,21196,07189,80192,49192,4914.160.600
08 mar 2024201,84203,80198,46198,49198,498.993.600
07 mar 2024200,70203,73200,57203,03203,035.965.300
06 mar 2024201,77202,35199,86201,00201,004.736.600
05 mar 2024199,49202,85198,70201,14201,145.034.700
04 mar 2024199,50201,54196,92200,54200,547.213.900
01 mar 2024204,00205,06199,01200,00200,0011.591.000
29 feb 2024206,44206,62202,70203,72203,726.670.300
28 feb 2024201,14208,10200,18207,00207,009.654.700
27 feb 2024200,93202,00200,04201,40201,403.932.900
26 feb 2024201,01202,75200,00200,54200,544.807.200
23 feb 2024200,99202,07197,15200,83200,837.433.400
22 feb 2024202,00204,10200,40201,50201,506.513.500
21 feb 2024202,90203,63201,21201,57201,574.179.800
20 feb 2024203,55205,58202,71203,37203,375.248.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...