Mercados españoles abiertos en 3 hrs 57 min

The Boeing Company (BA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
209,67-1,50 (-0,71%)
Al cierre: 04:00PM EST
209,87 +0,20 (+0,10%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 2023209,19211,36207,71209,67209,676.063.400
27 ene 2023211,32212,88209,42211,17211,175.219.200
26 ene 2023213,48213,79207,20212,73212,737.288.100
25 ene 2023205,80214,75203,11212,68212,6816.106.500
24 ene 2023205,00212,15205,00211,98211,984.753.700
23 ene 2023208,36211,09206,99209,97209,975.481.900
20 ene 2023207,47207,99204,78206,76206,765.467.800
19 ene 2023206,77209,67204,82207,09207,095.813.500
18 ene 2023212,90213,42209,20209,41209,415.403.100
17 ene 2023212,71213,34209,07211,41211,416.150.700
13 ene 2023212,00216,64211,58214,13214,136.210.600
12 ene 2023209,58214,92207,37214,32214,328.208.100
11 ene 2023209,87210,47206,69208,03208,037.190.700
10 ene 2023203,90209,60203,46206,69206,698.183.200
09 ene 2023212,36213,88207,91208,57208,579.005.600
06 ene 2023205,30213,04203,55213,00213,0011.245.700
05 ene 2023201,72204,99200,78204,99204,996.913.300
04 ene 2023195,18203,76195,18203,64203,649.746.900
03 ene 2023192,95197,18192,40195,39195,398.624.600
30 dic 2022187,50190,65187,04190,49190,494.005.100
29 dic 2022189,00190,25186,19188,91188,914.518.900
28 dic 2022189,32191,32187,43188,38188,384.426.300
27 dic 2022189,58192,44187,62189,40189,405.014.800
23 dic 2022188,25189,43184,72189,06189,063.983.600
22 dic 2022193,82194,17185,67188,25188,256.924.800
21 dic 2022190,04196,40189,72196,00196,009.175.400
20 dic 2022186,18189,91185,74188,29188,296.156.800
19 dic 2022184,92188,04184,71185,68185,686.605.400
16 dic 2022182,79186,61181,30184,70184,707.906.800
15 dic 2022186,25187,98181,28183,72183,725.343.200
14 dic 2022187,33189,67185,41188,25188,255.814.900
13 dic 2022191,11191,11184,85187,13187,1310.975.300
12 dic 2022180,80186,69180,50186,27186,278.098.400
09 dic 2022180,75183,89179,25179,54179,546.359.000
08 dic 2022179,32184,88178,61179,08179,086.707.700
07 dic 2022176,28178,43174,62176,50176,505.871.200
06 dic 2022184,01184,79177,01178,43178,438.236.900
05 dic 2022182,00188,45180,80185,10185,1010.456.300
02 dic 2022173,12183,45172,85182,87182,8710.563.800
01 dic 2022178,88179,70174,69175,78175,784.517.500
30 nov 2022178,00179,98174,20178,88178,886.778.700
29 nov 2022172,88175,95172,56175,32175,325.077.800
28 nov 2022176,17177,14171,70171,83171,835.355.500
25 nov 2022174,35178,46174,03178,36178,363.476.900
23 nov 2022172,09175,00171,77174,85174,853.523.500
22 nov 2022173,65174,99171,00172,50172,504.370.600
21 nov 2022172,53174,72171,12172,94172,943.501.800
18 nov 2022173,98175,19171,53173,89173,894.693.200
17 nov 2022169,30173,15168,52172,78172,784.878.600
16 nov 2022174,11174,79171,85172,69172,694.438.600
15 nov 2022175,49176,69172,75175,35175,357.207.900
14 nov 2022176,50178,19173,50173,55173,555.598.300
11 nov 2022176,40178,03172,99177,49177,498.894.300
10 nov 2022172,14179,32171,75177,58177,5812.375.000
09 nov 2022169,29171,62166,86168,74168,748.893.800
08 nov 2022166,00170,55164,91169,62169,6211.274.500
07 nov 2022161,40166,70160,63164,91164,9110.220.300
04 nov 2022156,66160,98154,50160,01160,019.396.200
03 nov 2022148,79158,69147,50156,75156,7516.212.600
02 nov 2022142,12153,59141,54147,41147,4120.236.100
01 nov 2022143,99145,25141,84143,38143,385.758.600
31 oct 2022141,88144,45139,52142,51142,516.212.200
28 oct 2022141,16144,73139,93143,84143,847.941.100
27 oct 2022137,10143,10136,62139,76139,7613.754.900
26 oct 2022147,05150,14132,21133,79133,7929.406.500
25 oct 2022142,09146,88141,88146,65146,656.515.600
24 oct 2022142,85142,88139,28142,05142,055.177.800
21 oct 2022138,48141,33136,62141,32141,325.451.300
20 oct 2022138,36141,88138,36139,13139,134.331.700
19 oct 2022137,17141,20136,63138,39138,396.321.900
18 oct 2022139,00139,42135,22137,34137,346.146.300
17 oct 2022136,98137,28133,26136,09136,099.073.500
14 oct 2022135,59136,41131,37133,15133,156.093.900
13 oct 2022126,50134,70124,17132,40132,407.842.300
12 oct 2022128,43131,34127,86130,42130,426.393.000
11 oct 2022132,96135,36129,51131,57131,578.508.400
10 oct 2022131,42135,74130,20131,90131,906.829.900
07 oct 2022130,36130,61128,02129,79129,795.097.400
06 oct 2022131,13133,31129,74132,20132,204.454.700
05 oct 2022130,28133,55128,26132,11132,116.268.300
04 oct 2022129,40133,57129,33133,51133,517.235.700
03 oct 2022122,00127,15121,02126,05126,057.962.400
30 sept 2022123,14125,48120,99121,08121,088.383.000
29 sept 2022131,20131,61123,80125,33125,338.905.400
28 sept 2022128,04133,89127,40133,44133,4410.257.200
27 sept 2022129,32130,45125,60127,51127,516.682.300
26 sept 2022129,77132,45126,88127,34127,347.095.100
23 sept 2022135,65136,19129,50131,26131,268.927.900
22 sept 2022143,13143,70138,29138,71138,716.311.800
21 sept 2022146,77149,87143,21143,29143,296.244.300
20 sept 2022145,26147,67143,90145,94145,946.737.600
19 sept 2022142,62146,99142,35144,88144,885.150.700
16 sept 2022145,23145,63141,35144,29144,2910.310.700
15 sept 2022147,88153,45147,28149,78149,789.792.800
14 sept 2022146,90149,70144,30149,26149,268.478.000
13 sept 2022153,60155,19147,13147,31147,318.724.900
12 sept 2022158,46160,97157,45158,72158,725.363.100
09 sept 2022158,00159,75156,95157,52157,525.775.800
08 sept 2022155,00158,30153,84157,79157,794.949.100
07 sept 2022151,26156,35150,87155,95155,955.298.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...