Mercados españoles cerrados

Ball Corporation (BALL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,16-0,45 (-0,65%)
Al cierre: 04:00PM EDT
69,16 0,00 (0,00%)
Después del cierre: 04:55PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202469,7869,8168,8569,1669,161.810.000
09 may 202470,1770,4669,3969,6169,612.017.000
08 may 202468,9470,1168,7469,8969,892.062.200
07 may 202469,0069,6668,6669,2169,211.768.400
06 may 202468,8669,5968,5468,9068,901.929.300
03 may 202468,4168,9368,1768,5968,592.208.400
02 may 202469,0069,1567,7967,9967,992.116.900
01 may 202469,5869,7767,9268,2868,283.401.100
30 abr 202470,3671,3269,4369,5769,573.500.500
29 abr 202470,2570,8269,8970,7270,722.588.200
26 abr 202466,5070,7566,3869,8069,804.554.100
25 abr 202465,7165,8164,4765,4565,452.233.900
24 abr 202465,2665,5964,5565,1965,191.901.800
23 abr 202465,2065,9564,7965,5065,501.297.900
22 abr 202465,1765,9364,6565,4365,431.877.000
19 abr 202464,2665,0464,1364,9564,951.513.700
18 abr 202464,2564,8063,9064,3564,351.478.700
17 abr 202464,2664,4163,8063,9463,941.530.500
16 abr 202464,5064,5463,5663,7763,772.377.200
15 abr 202466,1466,4464,3664,6264,622.016.000
12 abr 202465,6966,1865,1965,5265,521.976.600
11 abr 202466,7666,7866,2266,3566,351.237.700
10 abr 202465,7066,8165,6966,7766,771.721.000
09 abr 202466,9567,6366,6767,3667,361.446.400
08 abr 202466,6967,0966,4666,6166,611.513.800
05 abr 202465,9366,7865,8766,4766,471.159.300
04 abr 202466,2067,0365,7365,9965,992.679.200
03 abr 202467,0967,5466,5966,7466,741.429.000
02 abr 202467,3667,5166,4067,4267,421.356.000
01 abr 202467,6467,9766,9767,8467,841.278.400
28 mar 202467,2367,8567,0767,3667,361.555.900
27 mar 202466,8067,3966,5967,1467,142.044.400
26 mar 202466,6266,7366,1966,4666,461.672.500
25 mar 202466,2366,7066,0166,5066,501.301.400
22 mar 202465,8066,3065,4266,2266,221.629.800
21 mar 202465,3666,0865,1565,5365,531.270.300
20 mar 202464,3965,5864,3965,2565,251.195.400
19 mar 202464,5265,3164,0264,6264,621.642.500
18 mar 202464,6865,4764,5864,7864,782.112.200
15 mar 202463,8564,7763,5364,0864,083.473.200
14 mar 202464,9465,1364,1564,6764,671.717.100
13 mar 202465,5365,7564,7965,3065,301.286.300
12 mar 202466,0066,2464,8565,5065,501.646.100
11 mar 202465,1166,4065,1065,9365,931.698.900
08 mar 202465,1565,7565,0565,2765,271.485.400
07 mar 202464,6965,2964,3665,1865,181.957.100
06 mar 202464,1964,4863,6364,0664,061.314.300
05 mar 202464,5264,8563,6763,8463,841.423.300
04 mar 202465,2065,5064,3464,5264,522.254.200
01 mar 202463,7164,3563,0964,2864,281.595.000
29 feb 202462,9264,5062,9264,0264,023.167.300
29 feb 20240.2 Dividendo
28 feb 202462,2163,3362,1962,8262,621.563.000
27 feb 202462,7263,5562,3062,6162,411.720.500
26 feb 202462,6963,2962,3762,3862,182.107.100
23 feb 202462,0362,9461,9862,8962,691.503.500
22 feb 202461,6361,8561,2461,6261,421.788.800
21 feb 202461,8861,8861,0061,6761,471.565.000
20 feb 202462,0362,5161,6261,8861,681.689.000
16 feb 202461,9462,6861,5762,0961,891.654.200
15 feb 202462,0062,4861,5662,2462,042.256.900
14 feb 202460,8662,5860,6962,0061,803.482.600
13 feb 202459,6360,1358,8059,8259,632.172.400
12 feb 202459,3660,6659,2060,5260,331.537.800
09 feb 202459,1559,2658,2159,1758,981.703.300
08 feb 202458,5859,5758,3459,1458,951.973.300
07 feb 202458,1358,7157,5058,4958,301.748.200
06 feb 202457,8058,3856,6057,2557,074.284.200
05 feb 202458,3158,7157,3158,4758,282.812.800
02 feb 202458,8159,8557,0559,4859,292.668.200
01 feb 202458,8159,7554,8559,4159,225.448.600
31 ene 202456,8156,8755,3855,4555,271.998.400
30 ene 202456,5657,0956,2056,5456,361.266.700
29 ene 202456,9557,0256,3057,0056,821.008.100
26 ene 202457,1857,7957,0657,2457,061.760.800
25 ene 202456,5856,8955,8656,8756,691.828.100
24 ene 202457,2157,4855,8155,8755,69981.100
23 ene 202456,9457,3656,4756,7356,551.170.500
22 ene 202455,6156,4355,3956,3556,171.137.100
19 ene 202454,9655,5754,0655,5355,351.982.000
18 ene 202454,6355,1754,4854,8554,681.209.300
17 ene 202454,8255,4854,4554,6354,461.689.500
16 ene 202455,1455,9754,8255,4855,301.792.300
12 ene 202457,0457,2756,2056,3656,181.090.900
11 ene 202457,4457,6756,2256,6456,461.805.200
10 ene 202456,6757,5156,2857,3057,121.014.700
09 ene 202456,7857,2856,5357,0756,891.321.000
08 ene 202457,4957,8756,4157,1756,991.937.200
05 ene 202456,6157,4456,2957,3957,211.587.100
04 ene 202455,8156,8755,6656,6556,471.790.300
03 ene 202456,0256,2755,1655,8555,672.755.600
02 ene 202456,3057,4056,0056,9856,802.129.500
29 dic 202357,8958,2857,4757,5257,34936.000
28 dic 202357,9158,5457,7257,9557,771.066.400
27 dic 202357,6157,9757,4157,9157,73803.600
26 dic 202356,9957,9256,9557,6157,43686.200
22 dic 202356,8157,6256,8157,2057,021.014.700
21 dic 202356,1056,8055,7656,7356,551.337.400
20 dic 202357,2157,2155,6155,7055,522.998.400
19 dic 202357,8458,1257,1057,3957,212.361.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...