22 de Abril, 16:07 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-1,97-0,58 %
338,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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 6.538.248
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 1.823.872
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 2.255.238
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 1.470.579
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 3.270.694
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
24/07/2017 212,000 212,180 0,97 212,640 211,400 2.389.416
21/07/2017 209,990 210,150 -0,06 212,201 209,410 2.097.319
20/07/2017 211,100 210,280 -0,28 211,250 209,919 2.223.168
19/07/2017 209,430 210,880 1,27 210,930 208,990 2.255.722
18/07/2017 209,110 208,240 -0,36 209,190 207,530 1.942.969
17/07/2017 208,730 209,000 0,24 209,720 208,560 2.415.131
14/07/2017 206,798 208,510 1,11 208,730 206,740 3.226.634
13/07/2017 206,800 206,230 -0,10 207,000 205,350 1.939.549
12/07/2017 206,950 206,440 0,08 208,610 206,320 2.816.408
11/07/2017 204,000 206,270 1,13 206,660 204,000 2.814.412
10/07/2017 202,320 203,960 0,79 204,580 202,190 2.701.310
07/07/2017 202,240 202,370 0,34 203,280 201,260 3.018.611
06/07/2017 201,640 201,680 -0,10 202,490 200,780 2.727.162
05/07/2017 199,300 201,890 1,66 202,140 198,860 2.716.559
03/07/2017 198,070 198,590 0,17 199,440 197,750 1.511.163
30/06/2017 198,500 198,250 0,27 199,440 197,390 2.225.894
29/06/2017 199,620 197,720 -1,10 199,755 196,450 2.430.291
28/06/2017 199,500 199,910 0,43 200,950 199,300 2.096.201
27/06/2017 199,800 199,050 -0,81 200,920 198,890 2.301.072
26/06/2017 202,770 200,670 -0,77 204,390 199,940 3.076.130
23/06/2017 199,260 202,230 1,40 202,350 198,680 4.226.467
22/06/2017 199,250 199,440 0,14 200,409 199,180 3.339.129
21/06/2017 199,580 199,170 0,42 199,710 197,560 3.147.943
20/06/2017 198,750 198,330 -0,38 201,240 198,310 3.075.489
19/06/2017 197,880 199,080 1,34 199,470 197,000 2.623.769
16/06/2017 196,010 196,440 0,51 197,950 195,810 6.936.997
15/06/2017 191,430 195,450 1,60 195,550 191,370 2.890.656
14/06/2017 191,050 192,380 0,68 193,380 190,819 2.205.921
13/06/2017 190,050 191,090 0,57 191,560 189,350 1.879.114
12/06/2017 190,300 190,000 -0,02 190,530 188,050 2.728.028
09/06/2017 190,000 190,030 0,05 190,990 189,250 3.342.917
08/06/2017 188,100 189,930 0,97 191,070 187,700 2.331.451
07/06/2017 186,850 188,100 0,72 188,540 186,393 2.383.898
06/06/2017 188,410 186,750 -1,16 188,860 186,685 2.724.503
05/06/2017 190,070 188,950 -0,67 190,740 188,810 2.519.597
02/06/2017 187,820 190,230 1,55 191,700 187,650 3.034.032
01/06/2017 187,410 187,320 -0,17 187,910 184,530 2.870.172
31/05/2017 187,370 187,630 0,40 188,260 186,720 5.187.447
30/05/2017 186,760 186,880 0,16 187,420 186,190 2.231.526
26/05/2017 186,730 186,590 -0,26 187,605 186,270 1.735.778
25/05/2017 185,630 187,070 0,98 187,420 185,590 2.362.922
24/05/2017 183,460 185,250 0,96 185,400 183,460 2.425.132
23/05/2017 184,000 183,490 -0,10 184,460 182,860 2.122.057
22/05/2017 183,780 183,670 1,61 185,320 182,520 2.941.590
19/05/2017 177,730 180,760 1,89 181,420 176,770 4.037.100
18/05/2017 178,480 177,400 -0,77 178,500 175,471 3.106.957
17/05/2017 181,390 178,780 -2,15 181,520 178,680 2.533.084
16/05/2017 182,730 182,700 0,17 183,150 182,040 2.154.572
15/05/2017 183,300 182,390 -0,47 184,110 182,280 3.357.975
12/05/2017 183,710 183,250 -0,38 183,980 182,630 3.478.721
11/05/2017 182,900 183,940 0,41 184,330 182,170 2.883.655
10/05/2017 185,140 183,180 -2,00 185,650 178,180 7.055.874
09/05/2017 186,110 186,910 0,48 187,205 186,050 3.003.362
08/05/2017 185,380 186,020 0,55 186,390 185,000 1.963.459
05/05/2017 183,160 185,010 1,06 185,070 183,160 2.628.390
04/05/2017 183,330 183,070 -0,17 184,250 182,180 2.287.502
03/05/2017 183,450 183,390 -0,03 183,750 182,250 2.983.184
02/05/2017 182,540 183,440 0,58 183,910 182,530 1.971.994
01/05/2017 184,230 182,390 -1,32 184,485 181,800 3.516.452
28/04/2017 183,420 184,830 0,88 184,930 183,020 2.174.507
27/04/2017 182,590 183,220 0,83 183,760 182,590 3.128.829
26/04/2017 182,310 181,710 -0,98 183,000 180,110 4.469.517
25/04/2017 182,530 183,510 0,80 183,850 182,530 3.729.358

Mas noticias

publicidad
publicidad