Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
09/12/2021 207,530 207,560 -1,64 208,545 205,200 7.011.011
08/12/2021 209,180 211,030 1,05 212,680 207,710 6.986.783
07/12/2021 207,060 208,830 1,43 211,650 206,380 10.387.926
06/12/2021 199,770 205,880 3,72 206,420 199,200 11.588.191
03/12/2021 198,700 198,490 -1,92 199,900 195,420 10.742.710
02/12/2021 196,800 202,380 7,54 202,540 192,410 20.429.601
01/12/2021 200,810 188,190 -4,88 201,620 188,000 13.321.994
30/11/2021 196,020 197,850 -0,33 198,820 193,850 12.638.924
29/11/2021 201,870 198,500 -0,36 204,280 195,330 12.276.918
26/11/2021 197,570 199,210 -5,41 199,420 194,000 17.636.637
24/11/2021 207,520 210,600 0,70 211,220 206,870 5.437.620
23/11/2021 211,500 209,130 -0,37 212,990 207,770 8.882.817
22/11/2021 215,000 209,900 -1,98 215,020 208,950 10.764.317
19/11/2021 225,070 214,130 -5,77 225,330 213,230 20.844.074
18/11/2021 230,300 227,250 0,28 231,500 224,951 10.980.646
17/11/2021 229,540 226,620 0,36 231,320 224,200 10.750.940
16/11/2021 232,940 225,800 -3,13 232,950 225,510 10.118.247
15/11/2021 227,370 233,090 5,49 233,940 226,920 21.921.853
12/11/2021 219,720 220,960 0,72 223,750 218,900 6.419.650
11/11/2021 220,500 219,380 0,40 222,650 218,900 6.568.341
10/11/2021 219,360 218,500 -1,04 225,680 217,270 8.188.240
09/11/2021 222,490 220,790 -0,85 222,850 217,540 6.863.672
08/11/2021 225,240 222,680 -0,79 226,990 222,110 9.464.576
05/11/2021 217,700 224,460 5,19 224,580 217,700 16.932.903
04/11/2021 213,800 213,380 0,00 214,820 210,872 5.849.590
03/11/2021 211,470 213,380 0,29 213,760 210,872 4.634.527
02/11/2021 213,830 212,770 -0,84 215,715 210,700 6.162.844
01/11/2021 207,000 214,580 3,65 214,690 206,810 9.284.925
29/10/2021 206,840 207,030 -0,39 208,240 205,290 8.562.076
28/10/2021 206,000 207,850 0,60 208,740 204,600 8.827.790
27/10/2021 212,850 206,610 -1,53 212,900 205,640 14.760.588
26/10/2021 213,190 209,810 -1,44 214,850 208,180 11.015.184
25/10/2021 213,250 212,870 -0,05 213,979 211,700 7.239.142
22/10/2021 214,600 212,970 -0,64 216,720 212,575 7.077.636
21/10/2021 216,540 214,340 -0,85 218,112 213,810 8.691.450
20/10/2021 215,490 216,170 0,09 218,660 214,350 8.485.162
19/10/2021 217,470 215,970 -0,47 217,659 215,280 5.963.390
18/10/2021 216,000 216,980 -0,03 217,280 214,050 6.553.519
15/10/2021 218,165 217,040 -0,18 219,610 216,280 8.773.359
14/10/2021 221,070 217,440 -1,96 222,180 217,041 10.427.321
13/10/2021 224,000 221,780 -2,06 224,300 219,360 8.238.384
11/10/2021 226,500 226,450 0,03 232,100 225,320 7.287.100
08/10/2021 226,750 226,390 -0,04 228,712 225,400 4.515.032
07/10/2021 227,340 226,480 0,66 229,000 225,900 7.748.521
06/10/2021 221,080 224,990 0,25 225,070 219,200 7.152.696
05/10/2021 224,270 224,420 0,28 226,450 222,420 5.687.275
04/10/2021 225,590 223,790 -0,98 227,971 222,000 6.946.574
01/10/2021 222,850 226,000 2,76 226,720 220,600 9.113.628
30/09/2021 226,080 219,940 -2,41 226,150 219,460 10.369.503
29/09/2021 227,800 225,360 3,18 229,940 224,860 16.808.041
28/09/2021 222,900 218,410 -2,57 224,577 216,420 9.639.787
27/09/2021 224,000 224,160 1,25 228,600 223,878 9.889.067
24/09/2021 219,130 221,390 0,13 222,410 218,660 6.498.169
23/09/2021 217,810 221,100 1,90 222,620 217,150 9.344.202
22/09/2021 210,000 216,980 4,06 217,990 209,650 10.953.035
21/09/2021 210,250 208,510 -0,47 211,760 207,720 7.139.027
20/09/2021 210,810 209,500 -1,81 212,430 206,530 10.566.863
17/09/2021 213,120 213,360 0,00 215,370 211,910 7.941.198
16/09/2021 213,960 213,360 -0,40 216,310 213,310 6.370.944
15/09/2021 211,790 214,220 1,25 214,350 210,320 7.916.346
14/09/2021 215,840 211,570 -1,36 216,110 210,711 9.947.021
13/09/2021 211,350 214,480 1,99 215,640 209,880 10.172.854
10/09/2021 215,160 210,300 -1,70 215,890 210,120 6.963.180
09/09/2021 211,150 213,940 1,21 216,610 210,720 9.242.766
08/09/2021 213,600 211,380 -1,33 216,080 210,510 8.877.646
07/09/2021 215,910 214,240 -1,80 216,710 212,170 13.196.127
03/09/2021 219,454 218,170 -1,20 221,180 217,460 6.400.289
02/09/2021 218,950 220,830 1,24 223,840 218,080 8.905.096
01/09/2021 220,000 218,120 -0,63 221,760 217,085 7.156.816
31/08/2021 217,330 219,500 0,85 221,325 217,085 6.764.472
30/08/2021 222,350 217,660 -1,84 222,370 217,530 7.587.846
27/08/2021 217,470 221,750 2,42 222,430 216,860 7.684.972
26/08/2021 221,410 216,500 -2,05 222,900 215,910 8.341.440
25/08/2021 221,500 221,030 -0,18 222,300 219,100 6.528.930
24/08/2021 220,110 221,430 0,93 223,100 219,800 8.942.578
23/08/2021 215,830 219,400 3,16 220,180 215,380 10.392.069
20/08/2021 212,310 212,670 0,24 214,740 210,940 9.335.698
19/08/2021 216,300 212,160 -3,12 218,297 211,730 11.404.356
18/08/2021 221,730 219,000 -1,45 223,650 218,900 9.000.859
17/08/2021 226,200 222,220 -2,99 226,240 219,800 13.124.382
16/08/2021 231,900 229,060 -2,30 232,030 227,140 7.626.890
13/08/2021 238,010 234,460 -1,56 239,690 234,285 6.391.958
12/08/2021 240,000 238,180 -0,55 241,150 236,510 6.816.343
11/08/2021 236,610 239,490 1,57 239,590 234,580 9.663.966
10/08/2021 231,970 235,780 1,51 236,850 231,620 9.603.454
09/08/2021 229,000 232,270 0,41 233,572 226,890 8.358.622
06/08/2021 231,550 231,330 0,60 233,570 230,420 6.061.935
05/08/2021 226,680 229,940 1,46 231,540 226,490 8.362.645
04/08/2021 226,420 226,630 -1,07 232,350 225,330 9.756.279
03/08/2021 225,900 229,090 1,66 229,100 221,300 7.326.169
02/08/2021 227,190 225,340 -0,50 230,470 224,870 8.889.135
30/07/2021 229,390 226,480 -2,22 231,180 225,400 9.963.050
29/07/2021 233,690 231,630 0,03 234,820 231,120 8.667.869
28/07/2021 234,050 231,570 4,18 237,490 231,330 19.330.592
27/07/2021 223,170 222,270 -1,59 225,700 220,420 8.790.057
26/07/2021 220,000 225,850 1,95 226,121 219,890 8.933.209
23/07/2021 222,970 221,520 0,29 224,630 220,940 9.379.456
22/07/2021 221,520 220,870 -0,75 222,250 218,310 9.768.899
21/07/2021 219,500 222,540 2,48 224,090 218,900 11.437.567
20/07/2021 208,100 217,150 4,91 217,370 206,620 17.026.878
19/07/2021 211,180 206,990 -4,94 211,550 204,800 24.123.697
16/07/2021 223,110 217,740 -2,25 224,000 217,034 12.413.422
15/07/2021 222,880 222,760 -0,75 226,666 220,800 12.226.571
14/07/2021 229,020 224,450 -1,64 230,515 224,300 12.137.004
13/07/2021 232,270 228,200 -4,23 234,490 228,160 21.029.504
12/07/2021 237,990 238,290 -0,54 240,770 236,463 9.071.512
09/07/2021 237,770 239,590 1,19 240,380 226,160 12.385.382
08/07/2021 227,480 236,770 2,15 237,470 226,160 18.114.250
07/07/2021 235,170 231,780 -1,85 238,010 230,520 11.537.331
06/07/2021 236,850 236,140 -0,23 237,173 233,470 11.045.811
02/07/2021 239,550 236,680 -1,27 240,107 233,470 15.722.552
01/07/2021 240,360 239,730 0,07 241,800 238,610 9.521.698
30/06/2021 236,240 239,560 1,61 241,170 236,000 12.089.103
29/06/2021 243,740 235,760 -1,75 244,370 235,660 16.743.926
28/06/2021 244,730 239,960 -3,39 245,080 238,880 18.151.979
25/06/2021 250,750 248,380 -0,87 252,300 248,250 9.625.783
24/06/2021 245,200 250,570 2,87 250,740 243,700 13.755.551
23/06/2021 244,800 243,570 -0,09 246,870 243,170 9.883.666
22/06/2021 244,500 243,780 -0,61 244,630 241,080 10.042.559
21/06/2021 238,660 245,280 3,34 245,620 237,250 15.302.000
18/06/2021 237,790 237,350 -0,78 239,310 235,800 11.965.015
17/06/2021 241,960 239,220 -1,26 243,500 237,330 10.774.398
16/06/2021 245,250 242,270 -1,73 246,060 241,550 10.529.196
15/06/2021 245,360 246,540 0,57 248,510 244,940 10.630.916
14/06/2021 246,440 245,140 -0,87 249,200 244,400 9.344.167
11/06/2021 250,350 247,280 -0,43 251,120 245,780 9.933.728
10/06/2021 251,720 248,340 0,11 255,140 248,100 14.541.951
09/06/2021 251,200 248,060 -1,86 253,170 247,910 10.716.807
08/06/2021 256,260 252,760 0,04 256,310 250,000 15.113.895
07/06/2021 251,500 252,660 1,10 253,200 248,810 10.605.972
04/06/2021 251,510 249,920 -0,16 251,800 248,490 8.799.061
03/06/2021 252,980 250,320 -2,07 254,800 249,690 10.401.952
02/06/2021 255,600 255,620 0,35 258,396 254,620 10.819.272
01/06/2021 253,000 254,730 3,12 255,640 251,520 13.562.873
28/05/2021 247,475 247,020 -1,47 248,980 245,370 11.197.398
27/05/2021 248,110 250,700 3,87 252,600 247,190 18.404.388
26/05/2021 241,700 241,370 0,26 242,490 239,870 7.240.189
25/05/2021 240,000 240,740 1,39 243,780 239,230 12.908.035

Boeing Compa (BA)Boeing Compa (BA)

-6,44-5,07 %
120,70

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.