Boeing Co (BCO.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - |
| 27 jun 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
| 26 jun 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | - |
| 25 jun 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| 24 jun 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 10 |
| 21 jun 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| 20 jun 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
| 19 jun 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| 18 jun 2024 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
| 17 jun 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
| 14 jun 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
| 13 jun 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - |
| 12 jun 2024 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | - |
| 11 jun 2024 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | - |
| 10 jun 2024 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | - |
| 07 jun 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| 06 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 05 jun 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 04 jun 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
| 03 jun 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| 31 may 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 30 may 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 29 may 2024 | 160.50 | 160.50 | 160.28 | 160.28 | 160.28 | 100 |
| 28 may 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| 27 may 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| 24 may 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 23 may 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | - |
| 22 may 2024 | 170.36 | 170.50 | 170.36 | 170.50 | 170.50 | 30 |
| 21 may 2024 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | - |
| 20 may 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
| 17 may 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 16 may 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
| 15 may 2024 | 164.52 | 164.52 | 162.42 | 162.42 | 162.42 | 50 |
| 14 may 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
| 13 may 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
| 10 may 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | - |
| 09 may 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
| 08 may 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| 07 may 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| 06 may 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
| 03 may 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 02 may 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| 30 abr 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 29 abr 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | 6 |
| 26 abr 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
| 25 abr 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
| 24 abr 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
| 23 abr 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
| 22 abr 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | - |
| 19 abr 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| 18 abr 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
| 17 abr 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
| 16 abr 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
| 15 abr 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| 12 abr 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
| 11 abr 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
| 10 abr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| 09 abr 2024 | 167.32 | 167.52 | 167.32 | 167.52 | 167.52 | 1 |
| 08 abr 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| 05 abr 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| 04 abr 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
| 03 abr 2024 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | - |
| 02 abr 2024 | 179.00 | 179.00 | 174.30 | 174.30 | 174.30 | 63 |
| 28 mar 2024 | 176.82 | 177.98 | 176.82 | 177.98 | 177.98 | 2 |
| 27 mar 2024 | 173.24 | 173.32 | 173.24 | 173.32 | 173.32 | - |
| 26 mar 2024 | 178.00 | 178.00 | 175.50 | 175.50 | 175.50 | 102 |
| 25 mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| 22 mar 2024 | 174.30 | 176.48 | 174.30 | 174.88 | 174.88 | 15 |
| 21 mar 2024 | 172.52 | 174.24 | 172.52 | 174.24 | 174.24 | 6 |
| 20 mar 2024 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | - |
| 19 mar 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
| 18 mar 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | - |
| 15 mar 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
| 14 mar 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| 13 mar 2024 | 168.20 | 168.20 | 168.06 | 168.06 | 168.06 | 44 |
| 12 mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 11 mar 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
| 08 mar 2024 | 183.10 | 183.78 | 183.10 | 183.78 | 183.78 | 30 |
| 07 mar 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | - |
| 06 mar 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | - |
| 05 mar 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 04 mar 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
| 01 mar 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
| 29 feb 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | - |
| 28 feb 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
| 27 feb 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | - |
| 26 feb 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | - |
| 23 feb 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 22 feb 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 21 feb 2024 | 187.20 | 188.46 | 187.20 | 188.46 | 188.46 | 20 |
| 20 feb 2024 | 189.22 | 189.22 | 189.22 | 189.22 | 189.22 | - |
| 19 feb 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
| 16 feb 2024 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | - |
| 15 feb 2024 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | - |
| 14 feb 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| 13 feb 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
| 12 feb 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
| 09 feb 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
| 08 feb 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| 07 feb 2024 | 193.58 | 193.58 | 193.58 | 193.58 | 193.58 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.