Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
193,12-8,93 (-4,42%)
A partir del 3:01PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 2021196,90199,45191,85193,13193,1317.202.731
26 ene. 2021205,34208,35201,79202,06202,0611.011.800
25 ene. 2021203,27203,80199,30203,36203,3614.276.200
22 ene. 2021205,55206,70204,27205,84205,847.495.100
21 ene. 2021211,72211,93206,34207,41207,4111.119.800
20 ene. 2021213,24215,59211,21211,45211,459.727.000
19 ene. 2021206,99211,52206,52210,71210,7111.947.200
15 ene. 2021208,96209,25204,20204,32204,3211.027.100
14 ene. 2021208,79214,19208,21209,91209,9112.446.800
13 ene. 2021207,15208,79204,85207,21207,218.570.500
12 ene. 2021206,65209,06204,81208,41208,4112.836.200
11 ene. 2021203,03207,78201,01206,79206,7916.789.300
08 ene. 2021213,61214,10208,16209,90209,9014.123.100
07 ene. 2021213,39216,60211,78212,71212,7114.474.100
06 ene. 2021210,22215,61209,34211,03211,0316.202.200
05 ene. 2021204,74213,35204,60211,63211,6319.338.300
04 ene. 2021210,00210,20202,49202,72202,7221.225.600
31 dic. 2020216,24216,90212,70214,06214,0610.468.100
30 dic. 2020216,36218,55214,37216,67216,6710.812.600
29 dic. 2020218,30221,68215,40216,25216,2514.593.800
28 dic. 2020218,19219,20215,16216,09216,099.090.600
24 dic. 2020219,62219,88216,05217,15217,156.398.500
23 dic. 2020219,55224,40219,32219,69219,6910.869.000
22 dic. 2020223,28223,89217,70218,78218,7813.280.000
21 dic. 2020212,34219,43211,10219,31219,3118.726.500
18 dic. 2020222,05223,46218,61219,75219,7519.092.800
17 dic. 2020227,24228,49220,53221,24221,2417.465.600
16 dic. 2020229,33232,37225,30225,87225,8717.858.400
15 dic. 2020230,00232,50224,36229,50229,5019.013.200
14 dic. 2020235,00237,63228,37228,62228,6219.231.200
11 dic. 2020232,82236,22228,33230,33230,3317.311.800
10 dic. 2020228,10237,01228,02234,43234,4316.185.000
09 dic. 2020238,64240,84228,28232,06232,0619.043.600
08 dic. 2020238,70241,70234,46236,57236,5719.682.000
07 dic. 2020238,50244,08237,11238,17238,1733.246.700
04 dic. 2020236,36238,18230,25232,71232,7129.378.400
03 dic. 2020228,30242,00226,53237,20237,2045.945.100
02 dic. 2020213,01224,99210,30223,85223,8525.912.300
01 dic. 2020214,31218,09213,00213,01213,0115.805.200
30 nov. 2020215,70217,78208,52210,71210,7116.501.900
27 nov. 2020218,25219,93216,04216,50216,509.970.200
25 nov. 2020217,71221,00213,09217,61217,6119.254.100
24 nov. 2020219,43222,95215,76218,49218,4931.132.000
23 nov. 2020203,24214,21201,87211,53211,5328.372.400
20 nov. 2020204,59206,58199,17199,62199,6218.230.900
19 nov. 2020200,45209,44199,90205,67205,6734.236.100
18 nov. 2020223,02223,02203,00203,30203,3065.990.700
17 nov. 2020200,25211,20196,05210,05210,0538.299.300
16 nov. 2020194,56202,94191,35202,40202,4040.562.800
13 nov. 2020179,00187,27178,71187,11187,1119.724.500
12 nov. 2020178,95184,59176,25176,72176,7220.288.400
11 nov. 2020189,89190,00180,41182,15182,1529.907.800
10 nov. 2020182,80193,95180,38188,69188,6946.404.300
09 nov. 2020179,00184,46172,16179,36179,3649.014.400
06 nov. 2020156,33158,47154,52157,74157,748.995.600
05 nov. 2020152,48157,63152,10157,09157,0912.328.300
04 nov. 2020153,17155,40151,17151,63151,6311.344.700
03 nov. 2020151,83154,82150,64153,65153,6512.249.800
02 nov. 2020145,75149,59143,38148,60148,6013.854.600
30 oct. 2020147,20149,17141,58144,39144,3915.374.700
29 oct. 2020148,03150,10146,60148,29148,2914.554.300
28 oct. 2020153,00153,95148,00148,14148,1420.279.800
27 oct. 2020159,16160,25155,00155,24155,2415.491.900
26 oct. 2020164,95165,50159,05160,83160,8316.151.100
23 oct. 2020169,99170,26166,05167,36167,3610.024.200
22 oct. 2020164,70169,63164,10169,07169,0714.238.200
21 oct. 2020166,44167,63163,82163,86163,8611.450.600
20 oct. 2020168,29169,29166,18167,24167,2412.319.900
19 oct. 2020169,09170,84166,11167,11167,1116.519.600
16 oct. 2020171,22173,42167,27167,35167,3531.780.600
15 oct. 2020161,01164,54158,73164,24164,2413.226.800
14 oct. 2020162,70165,17162,49163,24163,2410.541.800
13 oct. 2020165,36165,53162,09162,14162,1415.182.600
12 oct. 2020167,75169,20165,95167,35167,3512.176.600
09 oct. 2020169,93170,00166,82167,33167,3317.406.000
08 oct. 2020166,22168,09163,54168,00168,0020.598.600
07 oct. 2020163,71166,34162,38164,61164,6126.019.100
06 oct. 2020173,04175,56159,33159,54159,5447.132.500
05 oct. 2020169,49172,08167,51171,20171,2019.082.100
02 oct. 2020161,86169,78161,80168,08168,0831.773.800
01 oct. 2020170,15172,76165,57167,86167,8630.677.100
30 sept. 2020164,50170,98164,11165,26165,2638.436.700
29 sept. 2020164,77165,50162,01163,60163,6019.874.700
28 sept. 2020160,33168,00159,20166,08166,0838.868.200
25 sept. 2020146,85156,31146,42156,03156,0329.123.000
24 sept. 2020150,29150,31145,02146,05146,0527.098.100
23 sept. 2020157,33160,42150,89151,18151,1818.247.500
22 sept. 2020156,81160,07154,95156,80156,8017.768.900
21 sept. 2020157,83158,83154,20156,35156,3523.125.300
18 sept. 2020165,66169,72161,02161,14161,1422.057.100
17 sept. 2020164,63168,46161,05167,53167,5319.717.800
16 sept. 2020161,95170,57160,31167,46167,4621.851.400
15 sept. 2020166,65168,84163,33163,49163,4914.881.700
14 sept. 2020161,75165,94158,90165,35165,3517.228.400
11 sept. 2020158,00161,36156,32160,23160,2314.722.400
10 sept. 2020160,96163,78157,57157,69157,6914.532.600
09 sept. 2020161,61163,06157,00160,78160,7821.951.400
08 sept. 2020165,80166,90160,50161,08161,0822.622.700
04 sept. 2020171,31172,83164,00171,05171,0518.867.300
03 sept. 2020175,00180,85168,12168,77168,7727.799.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...