Italia markets closed

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
177,27-3,43 (-1,90%)
Alla chiusura: 04:00PM EDT
176,80 -0,47 (-0,27%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024178,90180,29175,22177,27177,275.097.900
13 giu 2024181,74183,87178,99180,70180,704.201.000
12 giu 2024186,50187,16181,71182,67182,675.245.200
11 giu 2024189,32189,32182,75185,50185,505.010.100
10 giu 2024190,00192,63189,60190,12190,124.388.300
07 giu 2024190,46191,98189,66190,24190,243.374.500
06 giu 2024188,83192,10187,35191,42191,425.942.200
05 giu 2024187,90190,34186,53189,85189,855.944.000
04 giu 2024185,05188,84183,25188,62188,627.176.800
03 giu 2024178,09186,01178,02184,57184,578.951.600
31 mag 2024173,12177,90172,21177,61177,615.774.500
30 mag 2024172,64174,68171,55172,75172,753.927.900
29 mag 2024173,61175,83171,61171,65171,653.666.400
28 mag 2024174,73178,49173,38175,08175,085.274.400
24 mag 2024173,20174,86169,57174,52174,529.485.000
23 mag 2024185,79186,00171,61172,21172,2117.116.000
22 mag 2024184,60186,82183,41186,28186,283.785.400
21 mag 2024185,30186,39183,11184,78184,784.349.100
20 mag 2024184,65188,63184,01186,61186,616.228.600
17 mag 2024183,25185,38181,22184,95184,955.562.400
16 mag 2024177,60183,76177,25182,96182,966.993.200
15 mag 2024180,14180,67176,17176,99176,995.858.900
14 mag 2024180,23183,66179,63180,76180,764.686.500
13 mag 2024179,04180,75178,07178,44178,443.105.200
10 mag 2024181,25181,88177,92178,51178,513.715.500
09 mag 2024179,55181,75179,31181,25181,255.107.400
08 mag 2024175,95181,66175,95180,35180,354.956.800
07 mag 2024177,22178,35176,13176,71176,715.097.500
06 mag 2024180,88183,98174,71178,35178,3511.913.400
03 mag 2024179,59180,49177,90179,79179,795.416.300
02 mag 2024173,00178,90172,25178,85178,8510.223.700
01 mag 2024167,50173,86167,50171,46171,466.191.900
30 apr 2024171,49174,07167,76167,84167,848.248.800
29 apr 2024167,90173,81167,55173,49173,497.788.600
26 apr 2024165,98168,65164,93167,22167,227.208.100
25 apr 2024163,59168,13159,70166,81166,8112.504.700
24 apr 2024176,50177,64162,74164,33164,3320.889.300
23 apr 2024170,95171,18168,43169,18169,187.632.100
22 apr 2024169,82172,15168,16170,48170,484.724.900
19 apr 2024170,00172,00169,65169,82169,824.688.600
18 apr 2024169,48172,04169,10170,23170,235.123.000
17 apr 2024170,00170,85168,12170,21170,218.162.600
16 apr 2024168,14170,64167,75170,55170,557.986.700
15 apr 2024170,74171,18167,53167,82167,826.490.700
12 apr 2024172,20173,24169,37169,55169,557.548.900
11 apr 2024174,47174,70171,38173,36173,367.625.100
10 apr 2024176,31178,10172,44174,63174,639.727.700
09 apr 2024181,51183,05176,57178,12178,1211.439.900
08 apr 2024182,14184,55181,49181,56181,566.176.400
05 apr 2024184,16184,66182,44183,14183,144.126.900
04 apr 2024185,93188,00182,81183,29183,296.513.800
03 apr 2024187,68188,78184,27184,92184,926.609.300
02 apr 2024189,00189,23187,13188,04188,044.477.200
01 apr 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 gen 2024204,92213,77203,25211,04211,0422.409.400
30 gen 2024203,65203,98199,14200,44200,4413.321.200
29 gen 2024206,06207,04203,85205,19205,197.535.400
26 gen 2024203,08206,75203,00205,47205,479.911.200
25 gen 2024208,20208,73198,32201,88201,8822.112.500
24 gen 2024209,83217,59209,36214,13214,1315.119.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...