22 de Julio, 14:47 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BOEING CO. (BA)BOEING CO. (BA)

-0,43-0,12 %
354,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 353,040 354,900 -0,12 356,990 353,000 1.808.916
19/07/2018 357,690 355,330 -1,36 359,390 355,260 2.708.857
18/07/2018 359,000 360,230 0,94 361,860 354,264 3.086.807
17/07/2018 357,610 356,880 0,22 359,000 355,040 2.726.464
16/07/2018 353,970 356,100 1,51 356,340 352,350 2.860.894
13/07/2018 347,000 350,790 1,38 351,240 346,200 2.261.993
12/07/2018 345,280 346,030 1,59 346,600 342,737 2.028.103
11/07/2018 341,730 340,600 -1,89 344,390 339,190 3.053.392
10/07/2018 342,780 347,160 1,53 348,000 342,780 3.256.564
09/07/2018 337,500 341,920 2,18 343,040 336,510 3.122.685
06/07/2018 332,840 334,640 0,44 336,100 330,450 2.104.276
05/07/2018 336,150 333,180 0,08 337,280 329,100 2.387.142
03/07/2018 338,180 332,930 -0,94 339,689 332,000 1.464.360
02/07/2018 330,690 336,080 0,17 336,325 329,320 2.818.907
29/06/2018 337,190 335,510 0,26 340,000 335,360 3.106.970
28/06/2018 330,000 334,650 1,46 337,540 327,290 3.343.498
27/06/2018 334,850 329,820 -0,45 341,420 329,760 4.445.902
26/06/2018 332,390 331,300 0,03 334,400 330,480 3.110.365
25/06/2018 332,520 331,200 -2,27 333,850 327,600 5.002.464
22/06/2018 340,430 338,910 0,37 340,940 336,600 3.269.502
21/06/2018 341,150 337,660 -1,47 341,150 336,195 3.847.932
20/06/2018 346,000 342,690 0,46 346,980 340,460 4.516.491
19/06/2018 347,170 341,120 -3,84 347,170 338,573 6.715.694
18/06/2018 353,190 354,740 -0,88 357,645 352,370 3.346.558
15/06/2018 358,150 357,880 -1,25 361,660 353,470 9.870.951
14/06/2018 366,150 362,420 -0,39 367,640 358,827 4.027.719
13/06/2018 370,670 363,850 -1,83 371,000 363,290 3.756.313
12/06/2018 371,240 370,620 -0,09 372,725 367,990 2.433.353
11/06/2018 371,000 370,940 0,39 373,330 368,800 2.466.640
08/06/2018 368,140 369,500 0,26 371,420 365,460 3.255.197
07/06/2018 372,000 368,530 -0,82 374,480 366,050 4.346.373
06/06/2018 362,460 371,560 3,18 371,600 360,990 4.409.753
05/06/2018 360,500 360,100 -0,17 363,370 358,850 2.532.552
04/06/2018 358,970 360,730 1,12 363,386 358,850 2.911.979
01/06/2018 355,790 356,720 1,29 358,150 354,460 2.652.078
31/05/2018 356,830 352,160 -1,68 356,830 351,620 4.345.661
30/05/2018 355,650 358,190 1,62 358,920 354,103 2.808.347
29/05/2018 357,710 352,480 -2,11 360,970 350,660 4.194.077
25/05/2018 358,120 360,090 0,30 360,600 357,050 2.463.737
24/05/2018 358,450 359,000 -0,06 360,660 354,370 3.925.865
23/05/2018 352,280 359,210 1,18 359,600 351,620 4.495.708
22/05/2018 364,000 355,020 -2,45 364,850 354,520 5.347.956
21/05/2018 358,460 363,920 3,61 365,000 358,450 6.775.658
18/05/2018 345,600 351,230 2,06 352,050 345,190 4.323.940
17/05/2018 340,470 344,140 0,93 344,770 340,250 2.464.627
16/05/2018 342,000 340,970 -0,34 343,560 340,300 2.228.747
15/05/2018 343,000 342,120 -0,72 343,850 340,265 3.007.065
14/05/2018 344,000 344,590 0,62 347,740 343,890 2.517.223
11/05/2018 343,770 342,460 -0,47 345,415 341,052 2.329.959
10/05/2018 343,990 344,070 -0,12 348,570 342,410 3.913.993
09/05/2018 339,490 344,500 1,81 346,930 338,575 4.307.674
08/05/2018 339,770 338,370 -0,61 341,939 336,610 4.007.840
07/05/2018 335,230 340,430 1,79 342,980 335,210 4.185.831
04/05/2018 328,040 334,430 1,13 335,890 328,040 3.651.439
03/05/2018 322,970 330,690 2,00 332,635 319,125 6.366.838
02/05/2018 329,500 324,190 -1,62 330,710 323,980 3.418.765
01/05/2018 332,500 329,540 -1,21 333,910 324,180 4.285.025
30/04/2018 341,170 333,560 -2,15 342,580 333,400 3.714.572
27/04/2018 341,250 340,880 -0,56 342,920 337,770 3.368.145
26/04/2018 344,010 342,790 -0,02 345,650 338,330 5.200.812
25/04/2018 338,120 342,860 4,19 344,910 330,520 11.006.325
24/04/2018 343,170 329,060 -2,89 347,670 323,280 7.021.316
23/04/2018 339,550 338,840 0,05 341,260 336,000 2.739.016
20/04/2018 340,730 338,670 -0,58 341,396 335,050 3.013.435
19/04/2018 340,190 340,640 -0,11 342,410 337,500 2.987.426
18/04/2018 338,330 341,000 1,27 342,400 337,180 3.113.796
17/04/2018 334,730 336,720 1,49 339,740 333,650 3.221.117
16/04/2018 332,340 331,770 0,76 333,220 327,625 3.858.177
13/04/2018 338,990 329,280 -2,43 339,670 326,600 4.708.613
12/04/2018 331,980 337,480 3,09 338,350 330,460 4.309.976
11/04/2018 331,600 327,360 -2,23 337,570 326,310 4.553.600
10/04/2018 331,350 334,830 3,83 336,690 329,550 5.554.747
09/04/2018 332,250 322,480 -1,12 334,880 322,050 4.919.120
06/04/2018 330,610 326,120 -3,06 334,590 322,210 5.708.722
05/04/2018 330,590 336,400 2,74 338,960 330,260 6.152.535
04/04/2018 312,300 327,440 -1,02 327,810 311,880 8.221.087
03/04/2018 324,760 330,820 2,60 331,100 323,090 4.753.362
02/04/2018 325,200 322,440 -1,66 329,942 317,170 4.995.625
29/03/2018 323,380 327,880 2,46 330,480 322,000 3.616.457
28/03/2018 321,850 320,020 -0,34 323,240 311,170 5.474.385
27/03/2018 331,510 321,120 -2,39 334,880 319,000 5.304.850
26/03/2018 330,480 328,970 2,48 331,940 323,590 5.215.510
23/03/2018 320,150 321,000 0,43 331,140 318,322 7.211.230
22/03/2018 330,110 319,610 -5,19 332,680 319,010 7.225.073
21/03/2018 337,070 337,100 -0,16 341,910 335,170 4.054.920
20/03/2018 331,840 337,630 1,77 339,700 331,000 6.361.783
19/03/2018 327,450 331,760 0,39 333,330 326,780 6.320.249
16/03/2018 329,820 330,470 0,15 330,830 325,630 9.322.953
15/03/2018 332,300 329,980 -0,08 332,920 322,910 8.764.059
14/03/2018 339,792 330,260 -2,48 340,524 322,300 13.051.976
13/03/2018 345,320 338,670 -1,60 347,880 337,610 5.439.711
12/03/2018 355,200 344,190 -2,91 355,230 343,260 6.082.109
09/03/2018 352,650 354,520 1,66 354,890 350,230 3.533.989
08/03/2018 349,510 348,730 0,49 352,500 343,950 4.258.387
07/03/2018 341,520 347,040 -0,54 348,409 339,500 4.548.631
06/03/2018 354,240 348,920 -1,09 355,210 346,022 4.789.887
05/03/2018 338,000 352,750 2,34 354,770 336,610 8.072.121
02/03/2018 341,820 344,670 -1,44 346,090 335,300 9.968.784
01/03/2018 362,330 349,690 -3,46 362,740 346,400 8.937.888
28/02/2018 366,800 362,210 -0,67 371,600 362,210 5.452.713
27/02/2018 364,600 364,640 0,32 369,890 363,300 4.760.552
26/02/2018 359,500 363,480 1,91 364,050 358,212 4.091.898
23/02/2018 358,180 356,660 0,21 358,770 353,067 3.343.870
22/02/2018 354,650 355,920 1,01 358,070 352,640 3.412.298
21/02/2018 352,560 352,370 -0,28 360,810 351,750 5.250.080
20/02/2018 352,000 353,350 -0,48 357,790 351,400 4.298.102
16/02/2018 356,590 355,040 -0,40 359,500 353,510 5.208.949
15/02/2018 348,470 356,460 3,37 356,550 348,050 5.817.070
14/02/2018 341,340 344,850 0,49 347,430 341,170 4.333.737
13/02/2018 340,450 343,160 -0,19 347,880 340,290 4.023.462
12/02/2018 336,570 343,800 3,30 347,750 335,130 6.879.867
09/02/2018 333,550 332,830 0,98 337,810 319,250 8.826.191
08/02/2018 348,000 329,610 -5,32 349,000 329,400 8.278.149
07/02/2018 340,520 348,120 2,11 353,590 339,870 7.931.769
06/02/2018 320,000 340,910 3,66 341,670 317,650 11.918.233
05/02/2018 342,670 328,880 -5,74 350,000 317,390 10.416.494
02/02/2018 354,000 348,910 -2,25 355,199 348,700 5.472.178
01/02/2018 352,950 356,940 0,73 361,450 352,040 6.049.244
31/01/2018 360,500 354,370 4,93 360,970 351,620 10.943.250
30/01/2018 339,170 337,710 -0,91 339,980 334,160 4.952.061
29/01/2018 341,230 340,820 -0,70 344,480 340,100 3.321.383
26/01/2018 344,330 343,220 0,03 345,980 341,250 5.210.598
25/01/2018 336,210 343,110 2,52 343,615 335,300 4.739.382
24/01/2018 336,200 334,690 -0,27 338,990 334,140 4.200.791
23/01/2018 338,340 335,590 -0,71 338,940 334,810 4.531.050
22/01/2018 335,290 338,000 0,08 341,381 332,040 6.785.591
19/01/2018 341,670 337,730 -0,71 344,000 335,750 7.251.074
18/01/2018 350,700 340,160 -3,09 350,830 339,150 9.421.589
17/01/2018 337,730 351,010 4,73 352,230 336,410 9.686.554
16/01/2018 339,900 335,160 -0,31 347,730 331,330 11.815.896
12/01/2018 330,380 336,210 2,47 336,880 330,380 6.559.284
11/01/2018 322,130 328,120 2,45 328,400 321,190 4.629.338
10/01/2018 317,490 320,260 0,57 322,150 315,500 4.465.070
09/01/2018 310,590 318,430 2,67 319,910 310,490 5.612.628
08/01/2018 308,660 310,150 0,42 310,860 305,750 3.976.970
05/01/2018 296,770 308,840 4,10 308,890 296,720 6.062.749
04/01/2018 297,940 296,670 -0,38 298,420 295,470 4.155.051
03/01/2018 295,940 297,800 0,32 298,500 295,470 3.196.313
02/01/2018 295,750 296,840 0,65 296,990 295,396 2.962.193
29/12/2017 296,940 294,910 -0,49 297,300 294,830 1.824.591
28/12/2017 295,810 296,350 0,25 296,990 294,740 1.436.439
27/12/2017 296,410 295,620 0,09 296,800 294,800 1.317.412
26/12/2017 295,540 295,360 0,09 297,440 294,650 1.393.732
22/12/2017 296,330 295,100 0,02 296,520 293,010 2.257.350
21/12/2017 298,050 295,030 -0,96 298,385 294,130 5.293.711
20/12/2017 298,700 297,900 0,22 299,330 297,110 2.495.588
19/12/2017 296,500 297,250 0,37 297,580 294,181 2.568.522
18/12/2017 296,000 296,140 0,75 297,140 294,520 2.883.215
15/12/2017 295,870 293,940 0,02 297,370 293,020 6.929.411
14/12/2017 293,350 293,880 0,70 296,820 292,600 3.877.842
13/12/2017 290,500 291,840 0,66 295,850 289,700 4.983.166
12/12/2017 288,160 289,940 2,39 292,800 287,720 5.354.704
11/12/2017 286,210 283,160 -0,96 286,490 279,900 3.941.744
08/12/2017 285,010 285,900 1,39 287,320 283,560 4.346.926
07/12/2017 278,490 281,970 1,33 284,790 277,800 4.252.087
06/12/2017 274,870 278,270 0,99 279,140 274,005 2.513.579
05/12/2017 279,010 275,540 -0,87 279,440 274,860 2.770.310
04/12/2017 276,160 277,970 2,43 281,830 276,000 5.496.280
01/12/2017 277,510 271,380 -1,96 278,730 270,600 4.544.289
30/11/2017 269,910 276,800 2,78 277,040 269,430 4.791.286
29/11/2017 269,480 269,300 0,49 269,681 266,150 2.899.706
28/11/2017 267,000 267,990 0,91 268,010 265,230 1.999.085
27/11/2017 265,380 265,580 -0,11 266,840 264,720 1.771.555
24/11/2017 265,260 265,880 0,28 266,570 264,530 788.957
22/11/2017 267,000 265,150 -0,69 267,480 264,530 1.471.390
21/11/2017 266,240 266,990 0,89 267,000 264,710 2.360.078
20/11/2017 263,000 264,630 0,90 265,619 262,760 2.445.080
17/11/2017 262,820 262,260 -0,55 263,740 262,030 1.724.307
16/11/2017 263,760 263,700 0,32 265,040 263,340 2.708.470
15/11/2017 261,420 262,860 0,42 264,770 260,150 2.437.535
14/11/2017 262,000 261,760 -0,25 262,400 260,200 2.357.626
13/11/2017 261,670 262,420 0,60 263,360 260,490 2.604.748
10/11/2017 262,110 260,850 -0,70 262,500 259,600 1.740.021
09/11/2017 265,010 262,700 -1,08 266,750 259,563 3.215.147
08/11/2017 266,140 265,570 -0,21 267,620 265,290 2.841.068
07/11/2017 264,070 266,130 0,78 267,280 264,070 3.204.230
06/11/2017 262,620 264,070 0,89 265,840 262,533 2.909.558
03/11/2017 262,420 261,750 -0,34 263,790 260,080 2.610.741
02/11/2017 258,310 262,630 1,60 263,240 258,000 2.528.457
01/11/2017 258,290 258,500 0,20 259,410 256,240 2.922.582
31/10/2017 259,340 257,980 -0,49 259,930 257,470 2.741.595
30/10/2017 255,450 259,250 1,09 260,410 255,330 3.025.787
27/10/2017 258,260 256,460 -1,08 259,499 255,800 2.895.322
26/10/2017 259,720 259,270 0,33 261,440 257,310 3.416.084
25/10/2017 264,780 258,420 -2,85 266,000 254,500 7.686.607
24/10/2017 263,240 266,000 1,40 267,210 263,240 4.377.617
23/10/2017 265,130 262,320 -0,92 265,980 262,140 3.301.212
20/10/2017 260,360 264,750 2,20 264,827 259,440 3.951.213
19/10/2017 258,980 259,040 -0,38 259,100 256,030 2.583.382
18/10/2017 258,470 260,040 0,55 260,730 256,660 2.050.735
17/10/2017 256,490 258,620 -0,44 259,050 256,260 2.514.671
16/10/2017 261,500 259,750 -0,38 262,000 259,690 1.804.603
13/10/2017 262,900 260,740 -0,45 263,790 260,740 2.243.671
12/10/2017 260,950 261,910 0,18 262,980 260,000 2.604.749
11/10/2017 261,320 261,440 0,20 261,650 259,020 2.866.036
10/10/2017 259,740 260,930 0,98 261,060 257,200 2.738.996
09/10/2017 259,000 258,390 -0,07 259,000 257,110 2.146.225
06/10/2017 258,000 258,580 -0,12 258,902 257,060 2.639.136
05/10/2017 255,280 258,890 1,22 258,990 254,780 3.937.919
04/10/2017 256,120 255,760 0,12 257,130 254,070 3.030.535
03/10/2017 255,990 255,460 -0,21 258,260 254,690 3.162.874
02/10/2017 254,650 255,990 0,70 255,990 253,530 2.684.468
29/09/2017 253,850 254,210 -0,02 255,260 252,591 2.509.362
28/09/2017 254,110 254,270 -0,40 255,800 251,170 2.582.343
27/09/2017 255,270 255,280 0,62 258,770 253,971 3.817.223
26/09/2017 254,600 253,700 -0,24 256,480 253,540 2.172.871
25/09/2017 256,970 254,320 -0,83 256,970 251,500 3.478.794
22/09/2017 256,310 256,450 0,16 259,300 256,130 3.473.526
21/09/2017 256,130 256,040 0,23 256,990 254,424 2.782.632
20/09/2017 253,260 255,460 1,19 256,692 252,250 3.758.367
19/09/2017 253,080 252,460 -0,24 255,170 251,631 4.123.590
18/09/2017 249,970 253,080 1,64 253,788 248,910 5.192.255
15/09/2017 247,360 249,000 1,54 249,950 246,210 9.025.453
14/09/2017 243,000 245,230 1,36 245,610 242,500 4.987.289
13/09/2017 240,000 241,930 0,56 243,480 237,090 4.528.114
12/09/2017 240,590 240,580 0,00 241,707 238,950 2.701.775
11/09/2017 239,500 240,590 0,76 241,850 239,310 3.596.377
08/09/2017 235,750 238,780 1,05 239,390 235,210 3.380.090
07/09/2017 234,750 236,310 0,72 236,540 234,290 2.994.236
06/09/2017 237,530 234,620 -1,00 237,856 234,340 4.249.528
05/09/2017 240,300 237,000 -1,39 240,360 236,230 3.867.579
01/09/2017 239,660 240,330 0,28 242,530 239,170 3.271.270
31/08/2017 241,000 239,660 -0,33 241,100 238,410 3.075.505
30/08/2017 240,990 240,460 -0,01 241,440 239,000 2.800.445
29/08/2017 237,210 240,490 1,40 241,170 236,080 3.535.426
28/08/2017 236,220 237,180 0,55 237,555 234,611 2.392.390
25/08/2017 239,000 235,890 -1,19 239,090 235,600 2.081.320
24/08/2017 238,520 238,740 0,27 238,900 236,600 2.545.162
23/08/2017 239,360 238,090 -0,69 239,360 237,190 2.522.068
22/08/2017 236,160 239,750 1,73 239,890 236,110 2.910.614
21/08/2017 235,770 235,680 -0,04 236,940 234,350 2.530.420
18/08/2017 235,000 235,770 0,08 237,260 234,566 2.939.177
17/08/2017 237,380 235,590 -0,84 237,600 235,250 2.768.200
16/08/2017 239,700 237,590 -0,66 240,260 237,410 3.011.481
15/08/2017 237,210 239,170 0,85 239,640 236,010 2.839.066
14/08/2017 236,010 237,150 0,97 237,480 235,720 2.953.402
11/08/2017 232,760 234,880 0,86 235,400 230,940 3.461.161
10/08/2017 234,030 232,880 -0,61 236,160 231,910 6.809.257
09/08/2017 238,010 234,310 -2,17 238,700 234,100 5.676.138
08/08/2017 239,910 239,500 -0,30 240,520 238,930 3.931.732
07/08/2017 237,600 240,230 1,06 241,430 237,210 3.673.507
04/08/2017 238,580 237,710 -0,23 239,730 236,380 5.590.206
03/08/2017 237,060 238,250 0,13 239,590 236,040 5.110.711
02/08/2017 239,060 237,950 -0,62 241,560 237,880 5.117.522
01/08/2017 243,380 239,440 -1,25 243,991 239,155 5.007.662
31/07/2017 241,850 242,460 0,49 246,490 241,820 5.774.969
28/07/2017 240,820 241,270 0,11 242,000 238,550 4.520.064
27/07/2017 237,130 241,000 3,23 242,680 236,700 10.856.410
26/07/2017 223,480 233,450 9,88 233,980 223,020 14.127.080
25/07/2017 213,220 212,460 0,13 214,000 211,950 2.870.493

Mas noticias

publicidad
publicidad