Boeing Company (The) Comm

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/11/2022 174,350 178,360 2,01 178,460 174,030 3.476.919
23/11/2022 172,090 174,850 1,36 175,000 171,770 3.523.516
22/11/2022 173,650 172,500 -0,25 174,990 171,000 4.370.635
21/11/2022 172,530 172,940 -0,55 174,720 171,120 3.501.179
18/11/2022 173,980 173,890 0,64 175,190 171,530 4.693.073
17/11/2022 169,300 172,780 0,05 173,150 168,520 4.865.519
16/11/2022 174,110 172,690 -1,52 174,790 171,850 4.426.091
15/11/2022 175,490 175,350 1,04 176,690 172,750 7.184.505
14/11/2022 176,500 173,550 -2,22 178,190 173,500 5.598.338
11/11/2022 176,400 177,490 -0,05 178,030 172,990 8.894.314
10/11/2022 172,140 177,580 5,24 179,320 171,750 12.373.381
09/11/2022 169,290 168,740 -0,52 171,620 166,860 8.887.308
08/11/2022 166,000 169,620 2,86 170,550 164,912 11.272.840
07/11/2022 161,400 164,910 3,06 166,700 160,630 10.220.309
04/11/2022 156,660 160,010 2,08 160,980 154,495 9.383.958
03/11/2022 148,790 156,750 6,34 158,690 147,500 16.209.311
02/11/2022 142,120 147,410 2,81 153,590 141,540 20.061.923
01/11/2022 143,990 143,380 0,61 145,250 141,835 5.669.015
31/10/2022 141,880 142,510 -0,92 144,449 139,520 6.208.526
28/10/2022 141,160 143,840 2,92 144,730 139,931 7.941.137
27/10/2022 137,100 139,760 4,46 143,102 136,620 13.752.376
26/10/2022 147,050 133,790 -8,77 150,140 132,205 29.457.966
25/10/2022 142,090 146,650 3,24 146,880 141,880 6.515.643
24/10/2022 142,850 142,050 0,52 142,880 139,282 5.175.730
21/10/2022 138,480 141,320 1,57 141,330 136,620 5.447.341
20/10/2022 138,360 139,130 0,53 141,880 138,360 4.331.680
19/10/2022 137,170 138,390 0,76 141,200 136,630 6.325.810
18/10/2022 139,000 137,340 0,92 139,420 135,220 6.145.968
17/10/2022 136,980 136,090 2,21 137,280 133,260 9.066.031
14/10/2022 135,590 133,150 0,57 136,410 131,370 6.076.828
13/10/2022 126,500 132,400 1,52 134,700 124,170 7.799.346
12/10/2022 128,430 130,420 -0,87 131,340 127,860 6.386.257
11/10/2022 132,960 131,570 -0,25 135,360 129,510 8.500.949
10/10/2022 131,420 131,900 1,63 135,740 130,201 6.828.464
07/10/2022 130,360 129,790 -1,82 130,607 128,020 5.094.746
06/10/2022 131,130 132,200 0,07 133,310 129,741 4.450.380
05/10/2022 130,280 132,110 -1,05 133,550 128,260 6.263.542
04/10/2022 129,400 133,510 5,92 133,570 129,371 7.225.402
03/10/2022 122,000 126,050 4,10 127,150 121,020 7.959.102
30/09/2022 123,140 121,080 -3,39 125,475 120,990 8.359.498
29/09/2022 131,200 125,330 -6,08 131,610 123,800 8.903.804
28/09/2022 128,040 133,440 4,65 133,890 127,400 10.249.154
27/09/2022 129,320 127,510 0,13 130,450 125,600 7.254.681
26/09/2022 129,770 127,340 -2,99 132,450 126,880 7.088.647
23/09/2022 135,650 131,260 -5,37 136,185 129,500 8.918.809
22/09/2022 143,130 138,710 -3,20 143,700 138,290 6.312.040
21/09/2022 146,770 143,290 -1,82 149,870 143,210 6.208.292
20/09/2022 145,260 145,940 0,73 147,670 143,900 6.767.575
19/09/2022 142,620 144,880 0,41 146,990 142,350 5.149.547
16/09/2022 145,230 144,290 -3,67 145,630 141,350 10.313.455
15/09/2022 147,880 149,780 0,35 153,450 147,280 9.786.752
14/09/2022 146,900 149,260 1,32 149,700 144,300 8.476.015
13/09/2022 153,600 147,310 -7,19 155,190 147,130 8.713.584
12/09/2022 158,460 158,720 0,76 160,970 157,450 5.360.822
09/09/2022 158,000 157,520 -0,17 159,750 156,950 5.782.876
08/09/2022 155,000 157,790 1,18 158,300 153,840 4.942.628
07/09/2022 151,260 155,950 2,34 156,345 150,870 5.298.470
06/09/2022 152,390 152,390 0,38 154,480 150,460 5.199.461
02/09/2022 155,190 151,820 -1,20 156,990 151,480 5.245.015
01/09/2022 158,000 153,660 -4,11 158,900 150,820 7.659.331
31/08/2022 163,000 160,250 -1,21 163,551 160,140 4.116.618
30/08/2022 167,270 162,210 -1,94 169,920 160,720 6.241.085
29/08/2022 162,280 165,420 0,54 166,902 162,200 4.723.823
26/08/2022 170,000 164,530 -2,86 171,370 164,270 4.955.930
25/08/2022 164,560 169,380 3,53 169,650 163,700 4.949.389
24/08/2022 162,270 163,600 2,21 164,140 161,380 4.211.287
23/08/2022 159,140 160,070 0,69 161,690 159,081 3.425.179
22/08/2022 159,400 158,980 -2,42 160,268 157,910 5.312.327
19/08/2022 166,330 162,920 -3,42 166,840 162,580 5.736.069
18/08/2022 167,200 168,690 0,89 169,180 165,770 4.404.451
17/08/2022 169,610 167,200 -2,84 169,850 166,090 6.533.521
16/08/2022 170,000 172,080 0,94 173,850 169,150 5.259.589
15/08/2022 169,290 170,470 0,28 172,550 168,320 4.734.688
12/08/2022 168,390 169,990 1,26 170,110 167,570 4.353.590
11/08/2022 170,500 167,880 -0,67 171,760 167,050 4.996.197
10/08/2022 168,350 169,020 2,53 171,140 167,250 7.181.681
09/08/2022 166,510 164,850 -0,63 166,510 163,450 6.064.750
08/08/2022 166,410 165,890 0,52 171,090 164,712 11.311.693
05/08/2022 164,400 165,040 -0,88 167,070 163,930 4.709.123
04/08/2022 165,770 166,500 -0,08 168,120 164,410 5.039.567
03/08/2022 164,510 166,640 2,06 167,520 162,330 6.709.077
02/08/2022 167,000 163,280 -3,42 167,325 163,140 10.868.831
01/08/2022 165,950 169,070 6,13 171,760 164,250 18.321.664
29/07/2022 157,950 159,310 0,14 159,840 155,540 5.741.295
28/07/2022 154,020 159,090 1,92 160,100 153,030 8.727.422
27/07/2022 161,120 156,090 0,11 162,740 152,800 16.312.578
26/07/2022 155,240 155,920 -0,46 158,180 154,500 6.063.088
25/07/2022 156,940 156,640 -0,96 157,310 152,840 5.760.170
22/07/2022 161,800 158,160 -2,01 163,340 157,770 7.593.360
21/07/2022 158,890 161,410 1,91 161,655 156,190 8.026.597
20/07/2022 156,000 158,380 1,44 159,400 154,260 8.665.049
19/07/2022 149,610 156,130 5,69 156,280 148,970 14.166.694
18/07/2022 153,305 147,720 -0,01 155,940 147,200 13.946.317
15/07/2022 149,170 147,740 0,40 149,736 144,650 7.903.751
14/07/2022 141,110 147,150 2,22 147,490 140,610 9.446.201
13/07/2022 142,785 143,950 -2,17 146,410 142,180 9.032.749
12/07/2022 136,860 147,150 7,42 149,320 136,810 18.596.675
11/07/2022 137,770 136,990 -1,50 139,240 134,890 6.171.621
08/07/2022 139,700 139,070 -0,64 140,739 137,375 5.645.508
07/07/2022 137,930 139,970 2,69 142,275 137,899 7.667.063
06/07/2022 137,540 136,310 -1,01 138,710 134,460 6.595.615
05/07/2022 136,250 137,700 -1,53 138,070 131,290 10.054.494
01/07/2022 135,880 139,840 2,28 141,790 135,400 7.618.169
30/06/2022 134,300 136,720 -1,25 137,490 131,600 8.416.440
29/06/2022 138,610 138,450 -0,18 138,920 134,840 7.481.947
28/06/2022 140,890 138,700 -0,01 147,180 138,540 12.132.097
27/06/2022 140,280 138,720 -1,99 140,573 136,220 8.453.251
24/06/2022 135,010 141,530 5,64 141,870 134,950 13.613.071
23/06/2022 136,420 133,970 -2,33 137,420 130,092 10.731.233
22/06/2022 134,030 137,160 0,30 138,790 133,280 7.715.436
21/06/2022 139,170 136,750 -0,04 140,940 135,840 10.519.904
17/06/2022 132,250 136,800 2,58 138,980 131,500 16.026.765
16/06/2022 131,700 133,360 -0,27 135,340 131,260 20.629.614
15/06/2022 124,350 133,720 9,46 134,990 123,830 25.860.793
14/06/2022 116,650 122,160 5,44 122,190 113,020 17.537.264
13/06/2022 123,000 115,860 -8,77 123,250 114,140 16.735.917
10/06/2022 130,270 127,000 -5,03 132,195 126,850 7.766.347
09/06/2022 139,350 133,730 -4,23 139,660 133,700 5.997.515
08/06/2022 139,130 139,630 -0,85 142,206 138,440 5.830.533
07/06/2022 137,490 140,820 1,13 141,240 135,910 5.434.587
06/06/2022 139,990 139,240 -0,01 141,140 136,830 6.352.997
03/06/2022 138,520 139,250 -0,89 140,700 137,585 10.082.729
02/06/2022 132,140 140,500 7,54 140,550 131,870 12.763.210
01/06/2022 133,000 130,650 -0,57 134,330 127,010 9.987.337
31/05/2022 131,030 131,400 -0,63 132,990 128,860 7.918.381
27/05/2022 128,770 132,230 3,52 132,230 128,320 7.256.683
26/05/2022 123,100 127,730 4,65 128,842 122,740 8.328.181
25/05/2022 119,170 122,060 2,23 122,595 118,760 7.689.332
24/05/2022 122,440 119,400 -3,76 122,700 117,290 9.078.272
23/05/2022 121,700 124,070 2,79 124,480 120,340 9.334.517
20/05/2022 128,770 120,700 -5,07 128,850 117,080 18.811.738
19/05/2022 124,400 127,140 1,29 128,400 123,700 8.072.366
18/05/2022 130,340 125,520 -4,95 132,100 124,360 9.560.537
17/05/2022 126,905 132,050 6,45 132,830 125,790 12.138.700
16/05/2022 127,050 124,050 -2,48 131,124 122,350 10.615.817
13/05/2022 124,980 127,200 3,30 130,800 122,380 20.872.055
12/05/2022 126,890 123,140 -4,83 128,530 120,280 15.858.822
11/05/2022 132,950 129,390 -2,68 138,960 129,110 11.379.813
10/05/2022 136,760 132,950 -0,27 137,835 130,330 11.778.119
09/05/2022 146,000 133,310 -10,47 146,950 132,650 12.577.035
06/05/2022 149,960 148,900 -1,04 150,900 145,850 7.689.450
05/05/2022 155,690 150,470 -4,14 157,990 149,050 7.933.095
04/05/2022 152,910 156,970 2,21 157,140 150,772 9.505.024
03/05/2022 149,090 153,580 3,34 154,449 147,910 10.149.347
02/05/2022 148,020 148,610 -0,15 149,452 143,382 12.393.602
29/04/2022 153,440 148,840 -3,49 157,030 148,520 10.892.521
28/04/2022 156,610 154,220 -0,16 156,790 149,000 13.517.231
27/04/2022 161,250 154,460 -7,53 161,250 146,000 40.295.844
26/04/2022 174,760 167,040 -5,04 174,870 166,850 9.271.939
25/04/2022 174,510 175,910 -0,57 176,080 172,450 6.289.112
22/04/2022 180,780 176,920 -2,26 182,670 176,500 6.794.865
21/04/2022 188,730 181,020 -1,38 189,850 180,550 7.433.573
20/04/2022 187,240 183,550 -1,31 187,340 182,860 6.820.255
19/04/2022 180,360 185,980 3,41 187,610 180,280 7.481.868
18/04/2022 181,450 179,850 -1,15 182,460 178,550 5.042.585
14/04/2022 182,750 181,940 -0,51 185,540 181,640 5.144.116
13/04/2022 176,960 182,870 3,74 183,460 176,960 7.398.430
12/04/2022 175,500 176,280 0,71 178,500 174,530 6.130.148
11/04/2022 173,840 175,030 -0,10 179,670 173,400 6.000.322
08/04/2022 176,540 175,200 -1,56 178,130 174,240 6.523.875
07/04/2022 178,130 177,970 -0,42 178,660 173,870 7.510.799
06/04/2022 180,400 178,720 -2,15 180,570 176,580 8.169.830
05/04/2022 189,700 182,650 -4,46 192,350 182,520 9.367.081
04/04/2022 190,020 191,180 0,22 191,845 186,910 7.805.904
01/04/2022 192,580 190,760 -0,39 192,616 188,780 4.853.542
31/03/2022 195,000 191,500 -1,75 197,580 191,450 6.401.356
30/03/2022 192,320 194,910 0,57 197,450 191,360 9.957.107
29/03/2022 191,620 193,800 3,00 196,360 191,200 8.438.212
28/03/2022 188,430 188,160 -0,42 189,260 184,470 6.900.038
25/03/2022 187,760 188,950 -0,05 191,700 186,930 6.370.952
24/03/2022 186,350 189,050 1,62 189,190 184,720 7.090.046
23/03/2022 189,670 186,040 -2,62 190,160 185,030 8.265.125
22/03/2022 185,240 191,040 2,76 192,863 184,520 14.381.856
21/03/2022 184,400 185,900 -3,59 187,265 180,610 27.352.861
18/03/2022 192,070 192,830 1,39 193,380 190,100 12.848.265
17/03/2022 186,360 190,190 0,63 190,240 185,270 8.125.856
16/03/2022 183,390 188,990 5,06 189,600 182,300 12.071.622
15/03/2022 176,300 179,890 2,49 180,500 175,600 8.048.024
14/03/2022 175,880 175,520 -0,40 178,229 172,570 8.133.441
11/03/2022 183,590 176,230 -1,21 184,860 175,950 9.373.598
10/03/2022 175,760 178,390 -0,10 182,020 175,390 8.363.700
09/03/2022 179,800 178,560 2,74 182,870 177,410 10.055.620
08/03/2022 169,730 173,800 2,74 180,820 167,580 13.717.899
07/03/2022 181,030 169,170 -6,45 182,720 169,060 12.847.456
04/03/2022 187,370 180,840 -4,24 188,320 178,970 13.104.580
03/03/2022 197,940 188,850 -4,53 198,500 188,710 12.424.491
02/03/2022 196,270 197,810 1,49 199,850 194,641 7.463.406
01/03/2022 203,110 194,910 -5,08 203,500 192,930 11.780.912
28/02/2022 198,580 205,340 1,92 207,310 196,750 9.859.273
25/02/2022 201,090 201,480 1,54 204,070 199,101 8.727.955
24/02/2022 189,290 198,430 1,02 198,855 186,880 12.203.387
23/02/2022 201,130 196,420 -1,17 203,250 195,910 7.326.312
22/02/2022 205,000 198,740 -4,92 206,900 197,820 10.354.184
18/02/2022 212,560 209,030 -2,13 214,729 208,600 6.958.104
17/02/2022 218,470 213,580 -2,44 218,580 212,670 6.176.575
16/02/2022 216,100 218,930 0,55 219,680 215,280 5.695.495
15/02/2022 214,840 217,730 3,66 219,539 213,690 10.461.008
14/02/2022 213,000 210,040 -1,06 215,630 208,760 6.481.404
11/02/2022 217,870 212,300 -2,95 221,420 210,270 11.440.971
10/02/2022 213,710 218,750 1,34 223,230 213,695 11.691.240
09/02/2022 214,910 215,860 1,21 217,040 213,300 7.585.941
08/02/2022 212,680 213,270 0,64 213,870 209,690 7.356.230
07/02/2022 205,790 211,920 2,65 214,370 205,420 11.815.532
04/02/2022 205,000 206,450 0,03 208,250 203,100 5.952.563
03/02/2022 206,060 206,390 -0,54 209,100 204,260 7.054.722
02/02/2022 205,430 207,520 -0,39 208,386 203,210 7.843.739
01/02/2022 202,480 208,340 4,05 208,890 200,495 12.265.245
31/01/2022 190,730 200,240 5,07 200,340 190,000 15.504.556
28/01/2022 188,780 190,570 0,43 190,720 183,770 10.965.213
27/01/2022 196,380 189,750 -2,33 199,707 188,640 12.665.620
26/01/2022 206,214 194,270 -4,82 206,214 191,920 19.842.310
25/01/2022 200,100 204,100 -0,05 205,630 197,550 8.824.460
24/01/2022 199,850 204,200 -0,60 204,800 192,510 13.796.181
21/01/2022 213,790 205,440 -4,09 213,790 204,570 11.546.111
20/01/2022 217,380 214,190 -1,33 221,950 213,420 7.629.907
19/01/2022 225,100 217,080 -3,52 225,420 216,940 9.382.827
18/01/2022 224,500 225,010 -0,42 229,670 224,260 8.946.526
14/01/2022 222,160 225,960 0,92 226,200 220,250 8.047.675
13/01/2022 222,250 223,900 2,97 226,890 220,050 17.628.012
12/01/2022 217,090 217,450 0,66 221,240 216,300 9.134.501
11/01/2022 209,000 216,020 3,21 217,030 208,410 8.098.367
10/01/2022 214,260 209,310 -2,87 215,280 207,130 8.232.019
07/01/2022 212,980 215,500 1,97 218,320 212,383 9.525.874
06/01/2022 214,640 211,340 -0,81 216,000 207,860 7.142.191
05/01/2022 216,640 213,070 -0,26 218,930 211,810 11.564.838
04/01/2022 211,300 213,630 2,78 214,556 209,780 11.411.770
03/01/2022 204,000 207,860 3,25 210,550 203,340 9.074.592
31/12/2021 202,200 201,320 -0,69 203,690 200,030 8.053.016
30/12/2021 203,000 202,710 -0,47 206,000 202,600 7.011.537
29/12/2021 205,360 203,660 -1,20 205,410 202,600 6.120.004
28/12/2021 202,230 206,130 1,46 208,937 201,650 8.889.237
27/12/2021 201,990 203,170 -0,51 203,430 199,100 7.826.702
23/12/2021 202,130 204,220 1,25 205,130 201,320 7.415.230
22/12/2021 199,460 201,690 1,09 202,930 197,940 8.145.346
21/12/2021 190,280 199,520 5,86 199,690 190,040 12.082.369
20/12/2021 188,110 188,480 -2,15 190,360 185,260 10.256.377
17/12/2021 190,270 192,630 0,96 194,770 187,880 12.683.679
16/12/2021 197,000 190,790 -2,37 198,318 190,440 8.216.449
15/12/2021 195,280 195,430 -0,04 196,580 190,320 10.528.184
14/12/2021 195,600 195,500 -0,96 200,500 195,180 8.445.068
13/12/2021 202,500 197,400 -3,74 202,810 195,550 10.619.582
10/12/2021 208,810 205,060 -1,20 209,000 203,480 6.040.048

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad

Publicidad