U.S. markets close in 33 minutes

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
170.43+0.20 (+0.12%)
A partir del 03:27PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 2024170.00172.00169.65170.43170.433,489,176
18 abr 2024169.48172.04169.10170.23170.235,120,100
17 abr 2024170.00170.85168.12170.21170.218,162,600
16 abr 2024168.14170.64167.75170.55170.557,986,700
15 abr 2024170.74171.18167.53167.82167.826,490,700
12 abr 2024172.20173.24169.37169.55169.557,548,900
11 abr 2024174.47174.70171.38173.36173.367,625,100
10 abr 2024176.31178.10172.44174.63174.639,727,700
09 abr 2024181.51183.05176.57178.12178.1211,439,900
08 abr 2024182.14184.55181.49181.56181.566,176,400
05 abr 2024184.16184.66182.44183.14183.144,126,900
04 abr 2024185.93188.00182.81183.29183.296,513,800
03 abr 2024187.68188.78184.27184.92184.926,609,300
02 abr 2024189.00189.23187.13188.04188.044,477,200
01 abr 2024192.24192.87189.03189.50189.505,107,800
28 mar 2024192.00193.38191.20192.99192.994,471,700
27 mar 2024188.84191.99188.33191.95191.957,372,800
26 mar 2024192.02192.03186.81187.50187.508,972,200
25 mar 2024196.01196.18189.50191.41191.4112,953,000
22 mar 2024188.75192.94188.19188.85188.857,822,800
21 mar 2024189.79190.38187.55187.70187.707,436,400
20 mar 2024178.99188.30178.60187.78187.7812,770,000
19 mar 2024180.11181.86179.74181.14181.147,648,000
18 mar 2024180.26181.19177.52179.84179.849,497,800
15 mar 2024180.99184.18180.91182.53182.5310,708,600
14 mar 2024182.00184.94180.52181.15181.1510,016,200
13 mar 2024183.16185.97182.08182.35182.3510,196,100
12 mar 2024188.24188.58183.16184.24184.2418,714,800
11 mar 2024194.21196.07189.80192.49192.4914,160,600
08 mar 2024201.84203.80198.46198.49198.498,993,600
07 mar 2024200.70203.73200.57203.03203.035,965,300
06 mar 2024201.77202.35199.86201.00201.004,736,600
05 mar 2024199.49202.85198.70201.14201.145,034,700
04 mar 2024199.50201.54196.92200.54200.547,213,900
01 mar 2024204.00205.06199.01200.00200.0011,591,000
29 feb 2024206.44206.62202.70203.72203.726,670,300
28 feb 2024201.14208.10200.18207.00207.009,654,700
27 feb 2024200.93202.00200.04201.40201.403,932,900
26 feb 2024201.01202.75200.00200.54200.544,807,200
23 feb 2024200.99202.07197.15200.83200.837,433,400
22 feb 2024202.00204.10200.40201.50201.506,513,500
21 feb 2024202.90203.63201.21201.57201.574,179,800
20 feb 2024203.55205.58202.71203.37203.375,248,400
16 feb 2024204.88205.05202.81203.89203.895,975,900
15 feb 2024204.12206.55203.40205.33205.335,309,100
14 feb 2024205.95206.58202.21203.38203.386,503,000
13 feb 2024206.90207.81202.33204.46204.468,263,600
12 feb 2024208.70209.80207.60209.33209.334,077,400
09 feb 2024209.77211.44207.90209.20209.204,349,700
08 feb 2024212.40213.10208.72209.22209.225,787,700
07 feb 2024208.76213.77207.99211.92211.927,747,700
06 feb 2024206.02210.64203.89208.58208.587,556,900
05 feb 2024204.64207.34202.00206.63206.638,682,500
02 feb 2024209.06209.54206.35209.38209.386,271,200
01 feb 2024213.84214.63206.81209.81209.8110,679,200
31 ene 2024204.92213.77203.25211.04211.0422,409,400
30 ene 2024203.65203.98199.14200.44200.4413,321,200
29 ene 2024206.06207.04203.85205.19205.197,535,400
26 ene 2024203.08206.75203.00205.47205.479,911,200
25 ene 2024208.20208.73198.32201.88201.8822,112,500
24 ene 2024209.83217.59209.36214.13214.1315,119,100
23 ene 2024215.35216.85211.13211.50211.509,076,900
22 ene 2024213.07217.00212.36214.93214.9310,760,800
19 ene 2024210.89215.16209.23215.02215.0214,320,200
18 ene 2024205.64213.04203.32211.61211.6120,046,800
17 ene 2024202.63206.30201.65203.06203.0620,140,100
16 ene 2024210.07210.98199.50200.52200.5235,290,000
12 ene 2024219.97222.07217.04217.70217.7011,268,800
11 ene 2024228.07228.28222.62222.66222.6611,830,500
10 ene 2024226.90231.61226.64227.84227.8412,883,700
09 ene 2024225.66228.79223.20225.76225.7620,687,500
08 ene 2024228.00233.85225.79229.00229.0040,730,400
05 ene 2024245.04250.19245.04249.00249.003,846,200
04 ene 2024244.58248.28244.18244.94244.945,170,700
03 ene 2024248.32250.13243.00243.91243.917,219,900
02 ene 2024257.28258.59250.87251.76251.765,815,200
29 dic 2023260.67262.22259.56260.66260.663,681,900
28 dic 2023261.53262.10257.68260.35260.355,096,400
27 dic 2023262.63264.66260.90262.10262.103,484,900
26 dic 2023259.80263.76259.54262.79262.793,938,600
22 dic 2023261.83262.84259.20260.44260.444,430,500
21 dic 2023265.95267.54260.19262.02262.026,487,200
20 dic 2023262.25266.13260.15260.25260.255,151,700
19 dic 2023261.04265.34260.80263.51263.516,089,500
18 dic 2023260.63263.13260.25260.41260.416,140,100
15 dic 2023255.70265.52255.70264.27264.2714,989,000
14 dic 2023250.91257.12249.26256.24256.247,883,600
13 dic 2023249.10251.87247.53250.91250.915,513,400
12 dic 2023247.95250.57247.40248.63248.635,719,200
11 dic 2023243.50248.08243.31248.08248.087,545,000
08 dic 2023237.32244.70237.32244.70244.707,164,400
07 dic 2023236.90238.30230.00237.33237.336,363,700
06 dic 2023234.78239.23234.43236.89236.894,740,600
05 dic 2023233.54234.74231.49234.16234.163,589,800
04 dic 2023231.30234.94230.07234.87234.875,228,500
01 dic 2023231.77235.38231.38233.87233.876,951,000
30 nov 2023225.00233.00225.00231.63231.638,736,200
29 nov 2023223.35224.99221.34224.43224.435,424,400
28 nov 2023222.01224.80219.41222.37222.377,817,800
27 nov 2023218.81219.53217.66219.30219.303,691,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...