BA - The Boeing Company

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2023208,37211,68200,61207,29207,2910.890.566
05 jun 2023213,28213,28207,50208,78208,784.996.800
02 jun 2023210,00215,24210,00213,32213,327.482.300
01 jun 2023206,46210,23206,00207,96207,965.125.100
31 may 2023203,50206,19200,91205,70205,705.461.600
30 may 2023204,09207,80203,31204,69204,693.978.200
26 may 2023201,60204,80201,18203,63203,633.820.300
25 may 2023199,99201,75196,60200,87200,873.909.200
24 may 2023201,32201,32197,50199,27199,274.371.600
23 may 2023204,58207,49202,45202,60202,604.011.100
22 may 2023205,51206,98203,90205,91205,913.094.300
19 may 2023208,11208,37204,63205,49205,493.891.500
18 may 2023206,45208,17204,01207,24207,244.349.700
17 may 2023202,71208,58202,71206,87206,876.641.900
16 may 2023201,82202,36199,94200,87200,873.012.100
15 may 2023200,01203,32198,65202,77202,772.842.700
12 may 2023201,84203,11198,82200,70200,703.168.000
11 may 2023199,39202,55198,07201,84201,843.322.000
10 may 2023203,14203,20198,25200,84200,843.923.700
09 may 2023201,21204,61198,78201,88201,889.329.500
08 may 2023199,16199,66196,40197,26197,264.677.400
05 may 2023198,09199,04196,76198,34198,343.870.100
04 may 2023200,65201,25193,27197,05197,056.934.100
03 may 2023204,36206,10200,55200,93200,934.537.900
02 may 2023203,00204,19200,09203,25203,253.970.800
01 may 2023206,25208,52203,62203,87203,873.776.800
28 abr 2023204,51206,95202,90206,78206,783.709.300
27 abr 2023204,65209,09203,53206,04206,045.105.200
26 abr 2023208,25211,70202,68203,03203,039.137.200
25 abr 2023204,54204,94201,12202,19202,194.699.500
24 abr 2023204,87206,50203,25205,77205,773.058.900
21 abr 2023208,00208,38204,18205,15205,153.432.300
20 abr 2023207,42209,88206,08207,23207,233.322.900
19 abr 2023207,12210,87206,94208,71208,714.757.400
18 abr 2023205,50208,94203,72208,37208,377.445.800
17 abr 2023202,00206,10200,80205,03205,036.306.800
14 abr 2023202,59204,28198,15201,71201,7119.066.500
13 abr 2023213,00213,68211,50213,59213,594.501.600
12 abr 2023213,66214,30210,13212,34212,344.600.300
11 abr 2023213,29214,50211,86212,32212,325.277.500
10 abr 2023211,00214,10209,73210,78210,783.729.300
06 abr 2023210,00212,37208,22211,37211,375.618.100
05 abr 2023212,23214,23208,67210,00210,004.138.400
04 abr 2023212,00213,99209,12213,90213,906.192.300
03 abr 2023212,80218,57212,53215,39215,396.085.900
31 mar 2023211,75214,80211,39212,43212,435.147.500
30 mar 2023208,97212,87206,52211,04211,046.583.400
29 mar 2023206,50208,65205,88207,97207,973.572.200
28 mar 2023200,82206,30200,49204,96204,965.460.600
27 mar 2023198,63201,55198,63200,57200,573.891.700
24 mar 2023195,50197,57193,92197,53197,534.511.600
23 mar 2023197,90201,50195,14197,90197,906.266.900
22 mar 2023203,68203,83196,01196,16196,167.311.600
21 mar 2023207,30207,86203,89204,70204,704.673.300
20 mar 2023201,12205,87200,87204,77204,774.764.000
17 mar 2023201,35202,83199,00201,05201,059.858.900
16 mar 2023196,21203,91194,43203,19203,196.747.300
15 mar 2023201,92202,21192,41198,21198,2110.894.200
14 mar 2023207,53213,56205,00207,28207,288.245.700
13 mar 2023200,20207,08197,11203,37203,376.671.200
10 mar 2023201,43205,00197,79203,07203,078.547.100
09 mar 2023208,32209,02200,30201,24201,244.284.000
08 mar 2023208,25208,88205,94207,20207,202.406.900
07 mar 2023211,31213,18207,78207,92207,924.619.700
06 mar 2023214,12214,75209,60211,92211,927.004.400
03 mar 2023210,25216,12209,40215,11215,117.496.800
02 mar 2023203,78210,33203,15210,06210,065.451.500
01 mar 2023201,47205,44200,85204,55204,554.402.300
28 feb 2023201,00202,38199,32201,55201,553.589.900
27 feb 2023199,87203,13199,06200,46200,464.318.900
24 feb 2023200,00201,70197,36198,15198,159.658.700
23 feb 2023207,45209,69205,76208,13208,134.139.400
22 feb 2023205,31207,67204,65205,76205,762.920.000
21 feb 2023208,99210,84205,05205,52205,524.663.800
17 feb 2023211,21211,76207,62211,66211,664.985.700
16 feb 2023215,00216,52212,17212,21212,214.388.000
15 feb 2023217,16218,25214,60217,44217,444.846.800
14 feb 2023214,02221,33213,15218,45218,4510.033.100
13 feb 2023213,60216,36211,50215,65215,655.193.300
10 feb 2023212,01214,50210,50212,89212,894.862.900
09 feb 2023214,46215,45210,06211,99211,995.018.900
08 feb 2023213,07215,77211,78213,50213,504.229.800
07 feb 2023208,04215,15206,92214,76214,767.311.200
06 feb 2023205,19208,21203,69206,81206,813.903.000
03 feb 2023207,71210,75205,62206,01206,015.400.300
02 feb 2023215,15215,29208,30209,34209,346.513.400
01 feb 2023212,11218,97211,90214,75214,758.462.100
31 ene 2023210,15213,11208,24213,00213,005.163.000
30 ene 2023209,19211,36207,71209,67209,676.066.800
27 ene 2023211,32212,88209,42211,17211,175.237.900
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 2023207,47207,99204,78206,76206,765.475.400
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 2023212,00216,64211,58214,13214,136.213.200
12 ene 2023209,58214,92207,37214,32214,328.208.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...