Mercados españoles abiertos en 2 hrs 35 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
207,00+5,60 (+2,78%)
Al cierre: 04:00PM EST
204,87 -2,13 (-1,03%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 2024201,14208,10200,18207,00207,009.636.000
27 feb 2024200,93202,00200,04201,40201,403.932.900
26 feb 2024201,01202,75200,00200,54200,544.807.200
23 feb 2024200,99202,07197,15200,83200,837.429.600
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
16 feb 2024204,88205,05202,81203,89203,895.975.900
15 feb 2024204,12206,55203,40205,33205,335.309.100
14 feb 2024205,95206,58202,21203,38203,386.503.000
13 feb 2024206,90207,81202,33204,46204,468.263.600
12 feb 2024208,70209,80207,60209,33209,334.077.400
09 feb 2024209,77211,44207,90209,20209,204.349.700
08 feb 2024212,40213,10208,72209,22209,225.787.700
07 feb 2024208,76213,77207,99211,92211,927.747.700
06 feb 2024206,02210,64203,89208,58208,587.556.900
05 feb 2024204,64207,34202,00206,63206,638.682.500
02 feb 2024209,06209,54206,35209,38209,386.271.200
01 feb 2024213,84214,63206,81209,81209,8110.679.200
31 ene 2024204,92213,77203,25211,04211,0422.409.400
30 ene 2024203,65203,98199,14200,44200,4413.321.200
29 ene 2024206,06207,04203,85205,19205,197.535.400
26 ene 2024203,08206,75203,00205,47205,479.911.200
25 ene 2024208,20208,73198,32201,88201,8822.112.500
24 ene 2024209,83217,59209,36214,13214,1315.119.100
23 ene 2024215,35216,85211,13211,50211,509.076.900
22 ene 2024213,07217,00212,36214,93214,9310.760.800
19 ene 2024210,89215,16209,23215,02215,0214.320.200
18 ene 2024205,64213,04203,32211,61211,6120.046.800
17 ene 2024202,63206,30201,65203,06203,0620.140.100
16 ene 2024210,07210,98199,50200,52200,5235.290.000
12 ene 2024219,97222,07217,04217,70217,7011.268.800
11 ene 2024228,07228,28222,62222,66222,6611.830.500
10 ene 2024226,90231,61226,64227,84227,8412.883.700
09 ene 2024225,66228,79223,20225,76225,7620.687.500
08 ene 2024228,00233,85225,79229,00229,0040.730.400
05 ene 2024245,04250,19245,04249,00249,003.846.200
04 ene 2024244,58248,28244,18244,94244,945.170.700
03 ene 2024248,32250,13243,00243,91243,917.219.900
02 ene 2024257,28258,59250,87251,76251,765.815.200
29 dic 2023260,67262,22259,56260,66260,663.681.900
28 dic 2023261,53262,10257,68260,35260,355.096.400
27 dic 2023262,63264,66260,90262,10262,103.484.900
26 dic 2023259,80263,76259,54262,79262,793.938.600
22 dic 2023261,83262,84259,20260,44260,444.430.500
21 dic 2023265,95267,54260,19262,02262,026.487.200
20 dic 2023262,25266,13260,15260,25260,255.151.700
19 dic 2023261,04265,34260,80263,51263,516.089.500
18 dic 2023260,63263,13260,25260,41260,416.140.100
15 dic 2023255,70265,52255,70264,27264,2714.989.000
14 dic 2023250,91257,12249,26256,24256,247.883.600
13 dic 2023249,10251,87247,53250,91250,915.513.400
12 dic 2023247,95250,57247,40248,63248,635.719.200
11 dic 2023243,50248,08243,31248,08248,087.545.000
08 dic 2023237,32244,70237,32244,70244,707.164.400
07 dic 2023236,90238,30230,00237,33237,336.363.700
06 dic 2023234,78239,23234,43236,89236,894.740.600
05 dic 2023233,54234,74231,49234,16234,163.589.800
04 dic 2023231,30234,94230,07234,87234,875.228.500
01 dic 2023231,77235,38231,38233,87233,876.951.000
30 nov 2023225,00233,00225,00231,63231,638.736.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...