Mercados españoles cerrados
S&P 500
3.750,17-99,45(-2,58%)Nasdaq
13.273,85-352,22(-2,58%)NIKKEI 225
28.635,21+89,03(+0,31%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 196,90 | 199,45 | 191,85 | 193,13 | 193,13 | 17.202.731 |
| 26 ene. 2021 | 205,34 | 208,35 | 201,79 | 202,06 | 202,06 | 11.011.800 |
| 25 ene. 2021 | 203,27 | 203,80 | 199,30 | 203,36 | 203,36 | 14.276.200 |
| 22 ene. 2021 | 205,55 | 206,70 | 204,27 | 205,84 | 205,84 | 7.495.100 |
| 21 ene. 2021 | 211,72 | 211,93 | 206,34 | 207,41 | 207,41 | 11.119.800 |
| 20 ene. 2021 | 213,24 | 215,59 | 211,21 | 211,45 | 211,45 | 9.727.000 |
| 19 ene. 2021 | 206,99 | 211,52 | 206,52 | 210,71 | 210,71 | 11.947.200 |
| 15 ene. 2021 | 208,96 | 209,25 | 204,20 | 204,32 | 204,32 | 11.027.100 |
| 14 ene. 2021 | 208,79 | 214,19 | 208,21 | 209,91 | 209,91 | 12.446.800 |
| 13 ene. 2021 | 207,15 | 208,79 | 204,85 | 207,21 | 207,21 | 8.570.500 |
| 12 ene. 2021 | 206,65 | 209,06 | 204,81 | 208,41 | 208,41 | 12.836.200 |
| 11 ene. 2021 | 203,03 | 207,78 | 201,01 | 206,79 | 206,79 | 16.789.300 |
| 08 ene. 2021 | 213,61 | 214,10 | 208,16 | 209,90 | 209,90 | 14.123.100 |
| 07 ene. 2021 | 213,39 | 216,60 | 211,78 | 212,71 | 212,71 | 14.474.100 |
| 06 ene. 2021 | 210,22 | 215,61 | 209,34 | 211,03 | 211,03 | 16.202.200 |
| 05 ene. 2021 | 204,74 | 213,35 | 204,60 | 211,63 | 211,63 | 19.338.300 |
| 04 ene. 2021 | 210,00 | 210,20 | 202,49 | 202,72 | 202,72 | 21.225.600 |
| 31 dic. 2020 | 216,24 | 216,90 | 212,70 | 214,06 | 214,06 | 10.468.100 |
| 30 dic. 2020 | 216,36 | 218,55 | 214,37 | 216,67 | 216,67 | 10.812.600 |
| 29 dic. 2020 | 218,30 | 221,68 | 215,40 | 216,25 | 216,25 | 14.593.800 |
| 28 dic. 2020 | 218,19 | 219,20 | 215,16 | 216,09 | 216,09 | 9.090.600 |
| 24 dic. 2020 | 219,62 | 219,88 | 216,05 | 217,15 | 217,15 | 6.398.500 |
| 23 dic. 2020 | 219,55 | 224,40 | 219,32 | 219,69 | 219,69 | 10.869.000 |
| 22 dic. 2020 | 223,28 | 223,89 | 217,70 | 218,78 | 218,78 | 13.280.000 |
| 21 dic. 2020 | 212,34 | 219,43 | 211,10 | 219,31 | 219,31 | 18.726.500 |
| 18 dic. 2020 | 222,05 | 223,46 | 218,61 | 219,75 | 219,75 | 19.092.800 |
| 17 dic. 2020 | 227,24 | 228,49 | 220,53 | 221,24 | 221,24 | 17.465.600 |
| 16 dic. 2020 | 229,33 | 232,37 | 225,30 | 225,87 | 225,87 | 17.858.400 |
| 15 dic. 2020 | 230,00 | 232,50 | 224,36 | 229,50 | 229,50 | 19.013.200 |
| 14 dic. 2020 | 235,00 | 237,63 | 228,37 | 228,62 | 228,62 | 19.231.200 |
| 11 dic. 2020 | 232,82 | 236,22 | 228,33 | 230,33 | 230,33 | 17.311.800 |
| 10 dic. 2020 | 228,10 | 237,01 | 228,02 | 234,43 | 234,43 | 16.185.000 |
| 09 dic. 2020 | 238,64 | 240,84 | 228,28 | 232,06 | 232,06 | 19.043.600 |
| 08 dic. 2020 | 238,70 | 241,70 | 234,46 | 236,57 | 236,57 | 19.682.000 |
| 07 dic. 2020 | 238,50 | 244,08 | 237,11 | 238,17 | 238,17 | 33.246.700 |
| 04 dic. 2020 | 236,36 | 238,18 | 230,25 | 232,71 | 232,71 | 29.378.400 |
| 03 dic. 2020 | 228,30 | 242,00 | 226,53 | 237,20 | 237,20 | 45.945.100 |
| 02 dic. 2020 | 213,01 | 224,99 | 210,30 | 223,85 | 223,85 | 25.912.300 |
| 01 dic. 2020 | 214,31 | 218,09 | 213,00 | 213,01 | 213,01 | 15.805.200 |
| 30 nov. 2020 | 215,70 | 217,78 | 208,52 | 210,71 | 210,71 | 16.501.900 |
| 27 nov. 2020 | 218,25 | 219,93 | 216,04 | 216,50 | 216,50 | 9.970.200 |
| 25 nov. 2020 | 217,71 | 221,00 | 213,09 | 217,61 | 217,61 | 19.254.100 |
| 24 nov. 2020 | 219,43 | 222,95 | 215,76 | 218,49 | 218,49 | 31.132.000 |
| 23 nov. 2020 | 203,24 | 214,21 | 201,87 | 211,53 | 211,53 | 28.372.400 |
| 20 nov. 2020 | 204,59 | 206,58 | 199,17 | 199,62 | 199,62 | 18.230.900 |
| 19 nov. 2020 | 200,45 | 209,44 | 199,90 | 205,67 | 205,67 | 34.236.100 |
| 18 nov. 2020 | 223,02 | 223,02 | 203,00 | 203,30 | 203,30 | 65.990.700 |
| 17 nov. 2020 | 200,25 | 211,20 | 196,05 | 210,05 | 210,05 | 38.299.300 |
| 16 nov. 2020 | 194,56 | 202,94 | 191,35 | 202,40 | 202,40 | 40.562.800 |
| 13 nov. 2020 | 179,00 | 187,27 | 178,71 | 187,11 | 187,11 | 19.724.500 |
| 12 nov. 2020 | 178,95 | 184,59 | 176,25 | 176,72 | 176,72 | 20.288.400 |
| 11 nov. 2020 | 189,89 | 190,00 | 180,41 | 182,15 | 182,15 | 29.907.800 |
| 10 nov. 2020 | 182,80 | 193,95 | 180,38 | 188,69 | 188,69 | 46.404.300 |
| 09 nov. 2020 | 179,00 | 184,46 | 172,16 | 179,36 | 179,36 | 49.014.400 |
| 06 nov. 2020 | 156,33 | 158,47 | 154,52 | 157,74 | 157,74 | 8.995.600 |
| 05 nov. 2020 | 152,48 | 157,63 | 152,10 | 157,09 | 157,09 | 12.328.300 |
| 04 nov. 2020 | 153,17 | 155,40 | 151,17 | 151,63 | 151,63 | 11.344.700 |
| 03 nov. 2020 | 151,83 | 154,82 | 150,64 | 153,65 | 153,65 | 12.249.800 |
| 02 nov. 2020 | 145,75 | 149,59 | 143,38 | 148,60 | 148,60 | 13.854.600 |
| 30 oct. 2020 | 147,20 | 149,17 | 141,58 | 144,39 | 144,39 | 15.374.700 |
| 29 oct. 2020 | 148,03 | 150,10 | 146,60 | 148,29 | 148,29 | 14.554.300 |
| 28 oct. 2020 | 153,00 | 153,95 | 148,00 | 148,14 | 148,14 | 20.279.800 |
| 27 oct. 2020 | 159,16 | 160,25 | 155,00 | 155,24 | 155,24 | 15.491.900 |
| 26 oct. 2020 | 164,95 | 165,50 | 159,05 | 160,83 | 160,83 | 16.151.100 |
| 23 oct. 2020 | 169,99 | 170,26 | 166,05 | 167,36 | 167,36 | 10.024.200 |
| 22 oct. 2020 | 164,70 | 169,63 | 164,10 | 169,07 | 169,07 | 14.238.200 |
| 21 oct. 2020 | 166,44 | 167,63 | 163,82 | 163,86 | 163,86 | 11.450.600 |
| 20 oct. 2020 | 168,29 | 169,29 | 166,18 | 167,24 | 167,24 | 12.319.900 |
| 19 oct. 2020 | 169,09 | 170,84 | 166,11 | 167,11 | 167,11 | 16.519.600 |
| 16 oct. 2020 | 171,22 | 173,42 | 167,27 | 167,35 | 167,35 | 31.780.600 |
| 15 oct. 2020 | 161,01 | 164,54 | 158,73 | 164,24 | 164,24 | 13.226.800 |
| 14 oct. 2020 | 162,70 | 165,17 | 162,49 | 163,24 | 163,24 | 10.541.800 |
| 13 oct. 2020 | 165,36 | 165,53 | 162,09 | 162,14 | 162,14 | 15.182.600 |
| 12 oct. 2020 | 167,75 | 169,20 | 165,95 | 167,35 | 167,35 | 12.176.600 |
| 09 oct. 2020 | 169,93 | 170,00 | 166,82 | 167,33 | 167,33 | 17.406.000 |
| 08 oct. 2020 | 166,22 | 168,09 | 163,54 | 168,00 | 168,00 | 20.598.600 |
| 07 oct. 2020 | 163,71 | 166,34 | 162,38 | 164,61 | 164,61 | 26.019.100 |
| 06 oct. 2020 | 173,04 | 175,56 | 159,33 | 159,54 | 159,54 | 47.132.500 |
| 05 oct. 2020 | 169,49 | 172,08 | 167,51 | 171,20 | 171,20 | 19.082.100 |
| 02 oct. 2020 | 161,86 | 169,78 | 161,80 | 168,08 | 168,08 | 31.773.800 |
| 01 oct. 2020 | 170,15 | 172,76 | 165,57 | 167,86 | 167,86 | 30.677.100 |
| 30 sept. 2020 | 164,50 | 170,98 | 164,11 | 165,26 | 165,26 | 38.436.700 |
| 29 sept. 2020 | 164,77 | 165,50 | 162,01 | 163,60 | 163,60 | 19.874.700 |
| 28 sept. 2020 | 160,33 | 168,00 | 159,20 | 166,08 | 166,08 | 38.868.200 |
| 25 sept. 2020 | 146,85 | 156,31 | 146,42 | 156,03 | 156,03 | 29.123.000 |
| 24 sept. 2020 | 150,29 | 150,31 | 145,02 | 146,05 | 146,05 | 27.098.100 |
| 23 sept. 2020 | 157,33 | 160,42 | 150,89 | 151,18 | 151,18 | 18.247.500 |
| 22 sept. 2020 | 156,81 | 160,07 | 154,95 | 156,80 | 156,80 | 17.768.900 |
| 21 sept. 2020 | 157,83 | 158,83 | 154,20 | 156,35 | 156,35 | 23.125.300 |
| 18 sept. 2020 | 165,66 | 169,72 | 161,02 | 161,14 | 161,14 | 22.057.100 |
| 17 sept. 2020 | 164,63 | 168,46 | 161,05 | 167,53 | 167,53 | 19.717.800 |
| 16 sept. 2020 | 161,95 | 170,57 | 160,31 | 167,46 | 167,46 | 21.851.400 |
| 15 sept. 2020 | 166,65 | 168,84 | 163,33 | 163,49 | 163,49 | 14.881.700 |
| 14 sept. 2020 | 161,75 | 165,94 | 158,90 | 165,35 | 165,35 | 17.228.400 |
| 11 sept. 2020 | 158,00 | 161,36 | 156,32 | 160,23 | 160,23 | 14.722.400 |
| 10 sept. 2020 | 160,96 | 163,78 | 157,57 | 157,69 | 157,69 | 14.532.600 |
| 09 sept. 2020 | 161,61 | 163,06 | 157,00 | 160,78 | 160,78 | 21.951.400 |
| 08 sept. 2020 | 165,80 | 166,90 | 160,50 | 161,08 | 161,08 | 22.622.700 |
| 04 sept. 2020 | 171,31 | 172,83 | 164,00 | 171,05 | 171,05 | 18.867.300 |
| 03 sept. 2020 | 175,00 | 180,85 | 168,12 | 168,77 | 168,77 | 27.799.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
