BA - The Boeing Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun. 2020157,10173,78155,50173,16173,1663.772.231
02 jun. 2020154,00155,85151,81153,31153,3124.712.600
01 jun. 2020145,45153,55144,55151,39151,3927.127.300
29 may. 2020145,30152,00142,94145,85145,8533.905.100
28 may. 2020156,10156,70149,05149,82149,8234.734.300
27 may. 2020149,14149,65141,24149,52149,5232.799.900
26 may. 2020145,21145,91142,61144,73144,7330.338.300
22 may. 2020141,01141,08135,78137,53137,5321.098.800
21 may. 2020137,00144,24136,15139,00139,0048.263.900
20 may. 2020133,27135,45131,31133,32133,3221.835.500
19 may. 2020137,00137,04130,28130,44130,4432.373.000
18 may. 2020126,18136,20125,80135,44135,4443.891.500
15 may. 2020118,33121,89117,78120,00120,0026.756.800
14 may. 2020118,98122,61113,89122,52122,5237.499.200
13 may. 2020125,00125,07119,33121,50121,5026.002.000
12 may. 2020129,72133,12125,20125,22125,2222.579.000
11 may. 2020130,92131,00127,95128,91128,9120.018.600
08 may. 2020132,57135,55131,56133,44133,4422.739.700
07 may. 2020122,81130,71122,36128,65128,6529.525.000
06 may. 2020125,80126,86121,37121,86121,8629.627.700
05 may. 2020132,88133,80125,00125,40125,4030.621.000
04 may. 2020127,12131,50124,35131,46131,4630.708.900
01 may. 2020143,23143,71132,84133,37133,3736.613.100
30 abr. 2020137,67144,65132,31141,02141,0237.732.800
29 abr. 2020138,08147,18135,25139,00139,0060.454.400
28 abr. 2020133,88137,20127,74131,30131,3037.806.900
27 abr. 2020129,97131,20123,83128,68128,6834.563.000
24 abr. 2020137,00137,57128,33128,98128,9835.947.700
23 abr. 2020136,50142,38136,05137,74137,7425.936.400
22 abr. 2020140,42140,82134,52134,97134,9722.842.600
21 abr. 2020139,01141,90135,45136,33136,3327.043.800
20 abr. 2020147,21151,63142,50143,61143,6134.983.800
17 abr. 2020149,41154,00145,00154,00154,0052.389.400
16 abr. 2020141,46143,24134,00134,24134,2441.364.800
15 abr. 2020139,00148,69132,90145,98145,9839.297.600
14 abr. 2020150,51152,40140,00141,00141,0033.970.500
13 abr. 2020155,50156,00146,26147,33147,3326.034.100
09 abr. 2020154,71157,98150,09151,84151,8438.049.500
08 abr. 2020147,51154,00144,55146,87146,8741.351.000
07 abr. 2020162,00164,80140,26141,58141,5856.699.100
06 abr. 2020133,70149,69129,21148,77148,7751.085.500
03 abr. 2020125,00131,29122,50124,52124,5237.347.400
02 abr. 2020128,51136,68120,02123,27123,2742.372.400
01 abr. 2020138,91144,38130,00130,70130,7041.899.700
31 mar. 2020155,00160,64149,00149,14149,1429.954.000
30 mar. 2020153,81153,81140,68152,28152,2851.052.500
27 mar. 2020172,00172,92155,54162,00162,0047.880.200
26 mar. 2020172,29186,48167,18180,55180,5563.267.300
25 mar. 2020154,90174,77141,00158,73158,7377.826.000
24 mar. 2020123,68127,96116,13127,68127,6843.683.100
23 mar. 202098,75114,4993,56105,62105,6246.140.100
20 mar. 202099,85107,0094,2895,0195,0141.370.700
19 mar. 202098,80103,5790,3597,7197,7140.210.600
18 mar. 202099,86107,8589,00101,89101,8961.943.200
17 mar. 2020132,51134,96101,25124,14124,1454.492.200
16 mar. 2020149,42151,00128,76129,61129,6126.844.400
13 mar. 2020174,97178,28161,38170,20170,2021.168.500
12 mar. 2020160,53189,85154,81154,84154,8431.734.400
11 mar. 2020222,99226,99187,00189,08189,0828.503.500
10 mar. 2020237,00237,83215,00231,01231,0113.059.600
09 mar. 2020238,00241,48224,37227,17227,1711.585.500
06 mar. 2020253,70264,29249,80262,33262,3312.861.800
05 mar. 2020275,79276,31259,65260,37260,3714.669.100
04 mar. 2020284,55285,91277,01283,12283,126.986.100
03 mar. 2020292,00297,44278,08280,62280,627.499.300
02 mar. 2020279,54291,71274,29289,27289,2711.012.300
28 feb. 2020278,07282,86269,60275,11275,1115.375.100
27 feb. 2020300,37301,00284,29287,76287,7610.972.400
26 feb. 2020307,00315,22304,06305,59305,596.987.300
25 feb. 2020318,26320,64303,63304,14304,148.052.500
24 feb. 2020320,00321,74316,33317,90317,906.073.200
21 feb. 2020334,05334,66330,23330,38330,383.709.900
20 feb. 2020338,29341,24335,39336,28336,282.807.500
19 feb. 2020338,12341,47335,86338,30338,304.935.700
18 feb. 2020338,77339,99336,10338,88338,882.904.600
14 feb. 2020342,30344,50338,00340,49340,494.199.800
13 feb. 2020344,32347,89342,63342,82342,823.783.100
13 feb. 20202.055 Dividendo
12 feb. 2020346,42349,95345,85347,45345,404.421.500
11 feb. 2020347,64348,07342,10344,42342,385.311.500
10 feb. 2020337,22345,94336,32344,67342,635.876.400
07 feb. 2020340,37340,74335,69336,75334,765.337.800
06 feb. 2020330,91343,44325,66341,43339,4112.845.500
05 feb. 2020320,50329,68319,23329,55327,606.071.800
04 feb. 2020318,28319,48315,03317,94316,063.779.800
03 feb. 2020318,75320,74314,88316,00314,134.847.700
31 ene. 2020321,75321,93316,99318,27316,394.999.600
30 ene. 2020320,50325,35317,64323,30321,396.022.000
29 ene. 2020324,35327,18319,14322,02320,1212.454.700
28 ene. 2020318,05319,36314,00316,56314,695.502.200
27 ene. 2020316,21321,26314,58316,60314,737.468.100
24 ene. 2020322,00326,20312,51323,05321,1417.798.200
23 ene. 2020308,50318,17307,70317,79315,919.702.100
22 ene. 2020309,82312,84302,72309,00307,1718.792.600
21 ene. 2020322,60326,60305,75313,37311,5219.318.000
17 ene. 2020332,39332,50323,00324,15322,2311.061.700
16 ene. 2020331,05332,87329,31332,00330,044.024.100
15 ene. 2020332,35333,11329,69329,80327,854.578.300
14 ene. 2020330,76335,35328,28332,35330,386.945.300
13 ene. 2020332,40334,10330,08330,22328,275.648.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines