Mercados españoles cerrados en 35 mins
IBEX 35
11.346,60 +60,20 (+0,53%) Euro Stoxx 50
5.029,10 +75,73 (+1,53%) Dólar/Euro
1,0867 -0,0015 (-0,14%) Petróleo Brent
77,70 +0,18 (+0,23%) Oro
2.369,30 +21,90 (+0,93%) Bitcoin EUR
65.309,62 +1.221,71 (+1,91%)
The Boeing Company (BCOD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:12PM BST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 170,78 | 170,78 | 170,78 | 170,78 | 170,78 | 1 |
| 03 jun 2024 | 164,42 | 166,72 | 164,30 | 166,32 | 166,32 | 347 |
| 31 may 2024 | 159,30 | 159,30 | 159,30 | 159,30 | 159,30 | - |
| 30 may 2024 | 159,54 | 159,72 | 159,02 | 159,30 | 159,30 | 218 |
| 29 may 2024 | 159,08 | 159,08 | 159,08 | 159,08 | 159,08 | - |
| 28 may 2024 | 159,08 | 159,08 | 159,08 | 159,08 | 159,08 | - |
| 24 may 2024 | 160,18 | 160,48 | 156,84 | 159,08 | 159,08 | 513 |
| 23 may 2024 | 172,86 | 172,86 | 172,86 | 172,86 | 172,86 | - |
| 22 may 2024 | 172,86 | 172,86 | 172,86 | 172,86 | 172,86 | - |
| 21 may 2024 | 172,86 | 172,86 | 172,86 | 172,86 | 172,86 | - |
| 20 may 2024 | 169,30 | 172,86 | 169,04 | 172,86 | 172,86 | 51 |
| 17 may 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
| 16 may 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | 1 |
| 15 may 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | - |
| 14 may 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | - |
| 13 may 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | - |
| 10 may 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | 100 |
| 09 may 2024 | 167,42 | 167,42 | 167,42 | 167,42 | 167,42 | 25 |
| 08 may 2024 | 164,78 | 164,78 | 164,78 | 164,78 | 164,78 | - |
| 07 may 2024 | 164,78 | 164,78 | 164,78 | 164,78 | 164,78 | 1 |
| 03 may 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,40 | - |
| 02 may 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,40 | 1 |
| 01 may 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,96 | - |
| 30 abr 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,96 | 42 |
| 29 abr 2024 | 156,84 | 158,76 | 156,84 | 158,76 | 158,76 | 82 |
| 26 abr 2024 | 149,68 | 149,68 | 149,68 | 149,68 | 149,68 | - |
| 25 abr 2024 | 152,70 | 152,70 | 149,68 | 149,68 | 149,68 | 136 |
| 24 abr 2024 | 160,46 | 163,32 | 160,42 | 163,32 | 163,32 | 150 |
| 23 abr 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | 4 |
| 22 abr 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,32 | 25 |
| 19 abr 2024 | 158,28 | 158,28 | 158,28 | 158,28 | 158,28 | - |
| 18 abr 2024 | 158,28 | 158,28 | 158,28 | 158,28 | 158,28 | 25 |
| 17 abr 2024 | 158,60 | 158,64 | 158,60 | 158,64 | 158,64 | 100 |
| 16 abr 2024 | 158,46 | 158,46 | 158,40 | 158,40 | 158,40 | 93 |
| 15 abr 2024 | 160,12 | 160,64 | 159,46 | 159,46 | 159,46 | 139 |
| 12 abr 2024 | 162,44 | 162,82 | 162,44 | 162,82 | 162,82 | 302 |
| 11 abr 2024 | 162,78 | 162,78 | 160,60 | 160,60 | 160,60 | 165 |
| 10 abr 2024 | 164,20 | 164,20 | 164,20 | 164,20 | 164,20 | 41 |
| 09 abr 2024 | 167,08 | 167,08 | 166,66 | 166,94 | 166,94 | 84 |
| 08 abr 2024 | 167,62 | 167,62 | 167,62 | 167,62 | 167,62 | 25 |
| 05 abr 2024 | 170,14 | 170,14 | 170,14 | 170,14 | 170,14 | 25 |
| 04 abr 2024 | 171,08 | 171,18 | 171,08 | 171,18 | 171,18 | 44 |
| 03 abr 2024 | 174,68 | 174,68 | 174,32 | 174,32 | 174,32 | 118 |
| 02 abr 2024 | 174,22 | 174,22 | 174,22 | 174,22 | 174,22 | - |
| 28 mar 2024 | 174,22 | 174,22 | 174,22 | 174,22 | 174,22 | - |
| 27 mar 2024 | 174,22 | 174,22 | 174,22 | 174,22 | 174,22 | - |
| 26 mar 2024 | 177,48 | 177,48 | 174,22 | 174,22 | 174,22 | 135 |
| 25 mar 2024 | 175,34 | 179,42 | 175,34 | 176,92 | 176,92 | 96 |
| 22 mar 2024 | 174,94 | 174,94 | 174,94 | 174,94 | 174,94 | 100 |
| 21 mar 2024 | 173,42 | 173,42 | 173,42 | 173,42 | 173,42 | 25 |
| 20 mar 2024 | 166,30 | 166,30 | 162,26 | 162,26 | 162,26 | 70 |
| 19 mar 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | - |
| 18 mar 2024 | 165,82 | 166,12 | 165,82 | 166,12 | 166,12 | 38 |
| 15 mar 2024 | 166,52 | 168,38 | 166,52 | 168,38 | 168,38 | 33 |
| 14 mar 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,52 | 4 |
| 13 mar 2024 | 167,70 | 169,98 | 167,70 | 169,98 | 169,98 | 50 |
| 12 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
| 11 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
| 08 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
| 07 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
| 06 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
| 05 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
| 04 mar 2024 | 184,46 | 184,46 | 183,12 | 183,12 | 183,12 | 110 |
| 01 mar 2024 | 188,78 | 188,78 | 187,90 | 187,90 | 187,90 | 140 |
| 29 feb 2024 | 188,82 | 188,82 | 188,82 | 188,82 | 188,82 | 20 |
| 28 feb 2024 | 185,14 | 185,14 | 185,14 | 185,14 | 185,14 | 10 |
| 27 feb 2024 | 185,06 | 185,06 | 185,06 | 185,06 | 185,06 | 20 |
| 26 feb 2024 | 186,08 | 186,08 | 186,08 | 186,08 | 186,08 | - |
| 23 feb 2024 | 186,26 | 186,26 | 186,08 | 186,08 | 186,08 | 40 |
| 22 feb 2024 | 186,68 | 187,86 | 185,60 | 185,60 | 185,60 | 285 |
| 21 feb 2024 | 188,74 | 188,74 | 188,74 | 188,74 | 188,74 | - |
| 20 feb 2024 | 188,70 | 188,74 | 188,70 | 188,74 | 188,74 | 20 |
| 19 feb 2024 | 188,62 | 188,62 | 188,62 | 188,62 | 188,62 | - |
| 16 feb 2024 | 188,66 | 188,66 | 188,62 | 188,62 | 188,62 | 47 |
| 15 feb 2024 | 190,40 | 190,40 | 189,00 | 189,66 | 189,66 | 99 |
| 14 feb 2024 | 191,00 | 191,00 | 190,46 | 190,46 | 190,46 | 27 |
| 13 feb 2024 | 193,86 | 193,86 | 193,86 | 193,86 | 193,86 | 20 |
| 12 feb 2024 | 195,14 | 195,14 | 195,14 | 195,14 | 195,14 | - |
| 09 feb 2024 | 195,14 | 195,14 | 195,14 | 195,14 | 195,14 | - |
| 08 feb 2024 | 196,80 | 196,80 | 194,56 | 195,14 | 195,14 | 121 |
| 07 feb 2024 | 194,78 | 194,78 | 194,68 | 194,68 | 194,68 | 2 |
| 06 feb 2024 | 192,04 | 194,06 | 192,04 | 194,06 | 194,06 | 6 |
| 05 feb 2024 | 190,32 | 192,46 | 190,32 | 192,46 | 192,46 | 120 |
| 02 feb 2024 | 192,38 | 192,38 | 192,38 | 192,38 | 192,38 | - |
| 01 feb 2024 | 195,60 | 198,58 | 192,38 | 192,38 | 192,38 | 441 |
| 31 ene 2024 | 184,56 | 196,32 | 184,56 | 196,32 | 196,32 | 254 |
| 30 ene 2024 | 184,96 | 184,96 | 184,96 | 184,96 | 184,96 | 5 |
| 29 ene 2024 | 185,72 | 185,72 | 185,72 | 185,72 | 185,72 | - |
| 26 ene 2024 | 185,72 | 185,72 | 185,72 | 185,72 | 185,72 | 17 |
| 25 ene 2024 | 190,24 | 190,24 | 185,64 | 185,64 | 185,64 | 32 |
| 24 ene 2024 | 193,40 | 193,40 | 191,86 | 191,86 | 191,86 | 180 |
| 23 ene 2024 | 197,36 | 197,36 | 197,00 | 197,08 | 197,08 | 60 |
| 22 ene 2024 | 196,22 | 196,52 | 191,40 | 196,52 | 196,52 | 81 |
| 19 ene 2024 | 195,10 | 195,20 | 194,80 | 195,20 | 195,20 | 81 |
| 18 ene 2024 | 190,30 | 192,50 | 188,64 | 192,50 | 192,50 | 156 |
| 17 ene 2024 | 183,70 | 189,10 | 182,84 | 187,04 | 187,04 | 182 |
| 16 ene 2024 | 194,92 | 194,92 | 185,04 | 186,20 | 186,20 | 225 |
| 15 ene 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 202,40 | - |
| 12 ene 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 202,40 | 85 |
| 11 ene 2024 | 208,00 | 209,00 | 205,05 | 205,05 | 205,05 | 126 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.