Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
169,99+2,11 (+1,26%)
Al cierre: 04:00PM EDT
170,00 +0,01 (+0,01%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022168,39170,11167,57169,99169,994.335.900
11 ago 2022170,50171,76167,05167,88167,884.996.800
10 ago 2022168,35171,14167,25169,02169,027.181.700
09 ago 2022166,51166,51163,45164,85164,856.064.800
08 ago 2022166,41171,09164,71165,89165,8911.293.200
05 ago 2022164,40167,07163,93165,04165,044.699.700
04 ago 2022165,77168,12164,41166,50166,505.039.600
03 ago 2022164,51167,52162,33166,64166,646.709.100
02 ago 2022167,00167,33163,14163,28163,2810.874.300
01 ago 2022165,95171,76164,25169,07169,0718.321.600
29 jul 2022157,95159,84155,54159,31159,315.737.800
28 jul 2022154,02160,10153,03159,09159,098.729.100
27 jul 2022161,12162,74152,80156,09156,0916.356.600
26 jul 2022155,24158,18154,50155,92155,926.053.100
25 jul 2022156,94157,31152,84156,64156,645.764.700
22 jul 2022161,80163,34157,77158,16158,167.594.900
21 jul 2022158,89161,66156,19161,41161,418.044.100
20 jul 2022156,00159,40154,26158,38158,388.668.600
19 jul 2022149,61156,28148,97156,13156,1314.183.000
18 jul 2022153,31155,94147,20147,72147,7213.948.500
15 jul 2022149,17149,74144,65147,74147,747.910.400
14 jul 2022141,11147,49140,61147,15147,159.456.100
13 jul 2022142,79146,41142,18143,95143,959.038.700
12 jul 2022136,86149,32136,81147,15147,1518.598.200
11 jul 2022137,77139,24134,89136,99136,996.176.500
08 jul 2022139,70140,74137,37139,07139,075.655.500
07 jul 2022137,93142,28137,90139,97139,977.674.400
06 jul 2022137,54138,71134,46136,31136,316.608.000
05 jul 2022136,25138,07131,29137,70137,7010.065.900
01 jul 2022135,88141,79135,40139,84139,847.627.100
30 jun 2022134,30137,49131,60136,72136,728.455.100
29 jun 2022138,61138,92134,84138,45138,457.489.200
28 jun 2022140,89147,18138,54138,70138,7012.125.400
27 jun 2022140,28140,57136,22138,72138,728.457.400
24 jun 2022135,01141,87134,95141,53141,5313.626.200
23 jun 2022136,42137,42130,09133,97133,9710.746.900
22 jun 2022134,03138,79133,28137,16137,167.713.300
21 jun 2022139,17140,94135,84136,75136,7510.519.900
17 jun 2022132,25138,98131,50136,80136,8016.042.500
16 jun 2022131,70135,34131,26133,36133,3619.543.600
15 jun 2022124,35134,99123,83133,72133,7225.997.800
14 jun 2022116,65122,19113,02122,16122,1617.549.800
13 jun 2022123,00123,25114,14115,86115,8616.778.500
10 jun 2022130,27132,19126,85127,00127,007.770.700
09 jun 2022139,35139,66133,70133,73133,736.010.100
08 jun 2022139,13142,21138,44139,63139,635.833.700
07 jun 2022137,49141,24135,91140,82140,825.436.100
06 jun 2022139,99141,14136,83139,24139,246.354.800
03 jun 2022138,52140,70137,59139,25139,2510.091.800
02 jun 2022132,14140,55131,87140,50140,5012.777.000
01 jun 2022133,00134,33127,01130,65130,659.991.600
31 may 2022131,03132,99128,86131,40131,407.953.700
27 may 2022128,77132,23128,32132,23132,237.261.500
26 may 2022123,10128,84122,74127,73127,738.333.900
25 may 2022119,17122,60118,76122,06122,067.707.900
24 may 2022122,44122,70117,29119,40119,409.092.400
23 may 2022121,70124,48120,34124,07124,079.341.500
20 may 2022128,77128,85117,08120,70120,7018.822.200
19 may 2022124,40128,40123,70127,14127,148.075.800
18 may 2022130,34132,10124,36125,52125,529.567.600
17 may 2022126,91132,83125,79132,05132,0512.154.200
16 may 2022127,05131,12122,35124,05124,0510.631.600
13 may 2022124,98130,80122,38127,20127,2020.891.500
12 may 2022126,89128,53120,28123,14123,1415.891.300
11 may 2022132,95138,96129,11129,39129,3911.388.400
10 may 2022136,76137,84130,33132,95132,9511.781.400
09 may 2022146,00146,95132,65133,31133,3112.593.800
06 may 2022149,96150,90145,85148,90148,907.697.900
05 may 2022155,69157,99149,05150,47150,477.950.800
04 may 2022152,91157,14150,77156,97156,979.550.600
03 may 2022149,09154,45147,91153,58153,5810.149.500
02 may 2022148,02149,45143,38148,61148,6112.399.200
29 abr 2022153,44157,03148,52148,84148,8410.880.300
28 abr 2022156,61156,79149,00154,22154,2213.518.800
27 abr 2022161,25161,25146,00154,46154,4640.371.700
26 abr 2022174,76174,87166,85167,04167,049.277.300
25 abr 2022174,51176,08172,45175,91175,916.293.100
22 abr 2022180,78182,67176,50176,92176,926.372.400
21 abr 2022188,73189,85180,55181,02181,027.446.100
20 abr 2022187,24187,34182,86183,55183,556.824.300
19 abr 2022180,36187,61180,28185,98185,987.485.600
18 abr 2022181,45182,46178,55179,85179,855.042.600
14 abr 2022182,75185,54181,64181,94181,945.144.600
13 abr 2022176,96183,46176,96182,87182,877.399.900
12 abr 2022175,50178,50174,53176,28176,286.125.100
11 abr 2022173,84179,67173,40175,03175,036.001.100
08 abr 2022176,54178,13174,24175,20175,206.524.100
07 abr 2022178,13178,66173,87177,97177,977.517.800
06 abr 2022180,40180,57176,58178,72178,728.173.900
05 abr 2022189,70192,35182,52182,65182,659.371.600
04 abr 2022190,02191,84186,91191,18191,187.792.100
01 abr 2022192,58192,62188,78190,76190,764.862.100
31 mar 2022195,00197,58191,45191,50191,506.447.900
30 mar 2022192,32197,45191,36194,91194,919.959.300
29 mar 2022191,62196,36191,20193,80193,808.438.700
28 mar 2022188,43189,26184,47188,16188,166.904.100
25 mar 2022187,76191,70186,93188,95188,956.365.600
24 mar 2022186,35189,19184,72189,05189,057.094.400
23 mar 2022189,67190,16185,03186,04186,048.297.800
22 mar 2022185,24192,86184,52191,04191,0414.378.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...