20 de Octubre, 23:38 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-3,09-0,86 %
356,26

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2018 359,800 356,260 -0,86 359,870 354,205 3.486.556
18/10/2018 364,820 359,350 -1,68 367,760 356,760 3.252.085
17/10/2018 368,000 365,500 -0,75 368,500 362,700 2.230.362
16/10/2018 360,450 368,250 2,61 368,570 358,550 2.817.912
15/10/2018 359,460 358,880 -0,34 362,550 355,500 2.884.384
12/10/2018 366,010 360,110 0,56 367,120 352,260 5.350.534
11/10/2018 363,440 358,110 -2,55 369,850 355,100 6.256.152
10/10/2018 382,960 367,470 -4,66 383,800 367,090 5.822.857
09/10/2018 384,370 385,440 -0,09 386,820 381,140 2.861.465
08/10/2018 383,840 385,770 -0,18 386,730 377,350 3.152.210
05/10/2018 389,000 386,470 -0,90 392,390 383,030 2.895.330
04/10/2018 390,740 389,990 -0,59 391,090 385,290 3.638.436
03/10/2018 388,900 392,300 1,53 394,280 386,690 4.615.676
02/10/2018 380,850 386,370 1,07 388,615 379,770 4.363.311
01/10/2018 375,160 382,290 2,79 383,210 375,000 4.753.976
28/09/2018 368,630 371,900 1,23 374,220 366,220 3.511.897
27/09/2018 368,400 367,390 0,65 368,970 364,400 2.353.024
26/09/2018 367,500 365,030 -0,60 368,560 364,320 2.333.357
25/09/2018 369,080 367,230 -0,21 370,460 366,880 2.556.072
24/09/2018 371,000 367,990 -1,14 371,893 367,330 2.791.769
21/09/2018 369,400 372,230 1,30 372,565 366,050 7.084.759
20/09/2018 368,740 367,460 0,61 371,730 365,670 4.006.397
19/09/2018 363,580 365,220 0,45 371,230 363,190 4.751.278
18/09/2018 357,300 363,580 2,14 365,810 356,100 2.961.894
17/09/2018 359,280 355,960 -1,07 361,300 354,540 2.544.838
14/09/2018 356,440 359,800 1,22 362,260 356,100 2.812.704
13/09/2018 356,360 355,460 0,58 360,420 354,300 3.155.801
12/09/2018 345,000 353,410 2,36 355,040 344,605 3.998.651
11/09/2018 339,010 345,250 0,99 346,620 337,310 2.729.396
10/09/2018 349,490 341,860 -2,12 350,750 341,680 3.062.697
07/09/2018 348,820 349,280 -0,57 350,010 344,460 3.917.706
06/09/2018 347,550 351,270 1,32 353,350 346,580 3.585.184
05/09/2018 345,770 346,680 0,12 347,250 343,160 2.951.810
04/09/2018 341,600 346,250 1,01 346,320 339,280 2.685.852
31/08/2018 345,050 342,790 -1,18 345,850 341,580 3.437.793
30/08/2018 350,350 346,900 -0,94 350,950 345,750 3.250.217
29/08/2018 352,260 350,190 -0,29 352,350 349,210 1.830.617
28/08/2018 355,000 351,210 -0,72 355,680 350,610 2.443.754
27/08/2018 352,110 353,740 1,25 355,000 351,010 2.278.918
24/08/2018 348,770 349,380 0,55 350,630 348,100 1.765.367
23/08/2018 349,150 347,480 -0,73 350,280 345,463 1.830.741
22/08/2018 354,320 350,030 -1,06 355,870 349,840 2.679.979
21/08/2018 351,000 353,770 0,86 354,450 349,630 2.926.364
20/08/2018 348,600 350,740 1,25 352,610 347,100 3.012.828
17/08/2018 346,000 346,400 0,12 348,500 341,670 3.051.343
16/08/2018 339,060 345,980 4,29 347,720 338,300 5.846.335
15/08/2018 336,570 331,760 -2,18 337,143 328,030 3.796.572
14/08/2018 339,120 339,140 0,23 340,150 337,620 2.016.403
13/08/2018 339,600 338,360 -0,31 342,150 337,340 1.864.117
10/08/2018 341,000 339,410 -1,25 341,000 336,450 2.740.101
09/08/2018 346,070 343,720 -1,17 346,840 343,120 2.298.932
08/08/2018 350,500 347,780 -0,85 351,620 346,250 2.328.399
07/08/2018 348,050 350,760 1,21 352,120 345,500 2.266.149
06/08/2018 347,370 346,570 -0,54 347,370 343,120 3.250.302
03/08/2018 349,500 348,440 -0,37 350,990 345,670 2.284.433
02/08/2018 348,620 349,730 -0,86 350,730 346,030 2.650.490
01/08/2018 354,090 352,760 -0,99 357,910 350,500 2.717.713
31/07/2018 354,380 356,300 1,49 359,023 354,060 2.562.253
30/07/2018 361,990 351,060 -2,66 362,450 350,470 3.077.546
27/07/2018 361,060 360,650 0,37 364,540 359,474 2.894.351
26/07/2018 355,380 359,320 0,96 360,200 355,270 3.188.122
25/07/2018 351,520 355,920 -0,66 356,300 345,500 7.370.108
24/07/2018 356,750 358,270 1,42 359,470 354,640 3.155.626
23/07/2018 355,000 353,270 -0,46 355,000 352,390 1.938.334
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

Mas noticias

publicidad
publicidad