BA - The Boeing Company

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023210,00215,24210,00213,32213,327.482.300
01 giu 2023206,46210,23206,00207,96207,965.125.100
31 mag 2023203,50206,19200,91205,70205,705.461.600
30 mag 2023204,09207,80203,31204,69204,693.978.200
26 mag 2023201,60204,80201,18203,63203,633.820.300
25 mag 2023199,99201,75196,60200,87200,873.909.200
24 mag 2023201,32201,32197,50199,27199,274.371.600
23 mag 2023204,58207,49202,45202,60202,604.011.100
22 mag 2023205,51206,98203,90205,91205,913.094.300
19 mag 2023208,11208,37204,63205,49205,493.891.500
18 mag 2023206,45208,17204,01207,24207,244.349.700
17 mag 2023202,71208,58202,71206,87206,876.641.900
16 mag 2023201,82202,36199,94200,87200,873.012.100
15 mag 2023200,01203,32198,65202,77202,772.842.700
12 mag 2023201,84203,11198,82200,70200,703.168.000
11 mag 2023199,39202,55198,07201,84201,843.322.000
10 mag 2023203,14203,20198,25200,84200,843.923.700
09 mag 2023201,21204,61198,78201,88201,889.329.500
08 mag 2023199,16199,66196,40197,26197,264.677.400
05 mag 2023198,09199,04196,76198,34198,343.870.100
04 mag 2023200,65201,25193,27197,05197,056.934.100
03 mag 2023204,36206,10200,55200,93200,934.537.900
02 mag 2023203,00204,19200,09203,25203,253.970.800
01 mag 2023206,25208,52203,62203,87203,873.776.800
28 apr 2023204,51206,95202,90206,78206,783.709.300
27 apr 2023204,65209,09203,53206,04206,045.105.200
26 apr 2023208,25211,70202,68203,03203,039.137.200
25 apr 2023204,54204,94201,12202,19202,194.699.500
24 apr 2023204,87206,50203,25205,77205,773.058.900
21 apr 2023208,00208,38204,18205,15205,153.432.300
20 apr 2023207,42209,88206,08207,23207,233.322.900
19 apr 2023207,12210,87206,94208,71208,714.757.400
18 apr 2023205,50208,94203,72208,37208,377.445.800
17 apr 2023202,00206,10200,80205,03205,036.306.800
14 apr 2023202,59204,28198,15201,71201,7119.066.500
13 apr 2023213,00213,68211,50213,59213,594.501.600
12 apr 2023213,66214,30210,13212,34212,344.600.300
11 apr 2023213,29214,50211,86212,32212,325.277.500
10 apr 2023211,00214,10209,73210,78210,783.729.300
06 apr 2023210,00212,37208,22211,37211,375.618.100
05 apr 2023212,23214,23208,67210,00210,004.138.400
04 apr 2023212,00213,99209,12213,90213,906.192.300
03 apr 2023212,80218,57212,53215,39215,396.085.900
31 mar 2023211,75214,80211,39212,43212,435.147.500
30 mar 2023208,97212,87206,52211,04211,046.583.400
29 mar 2023206,50208,65205,88207,97207,973.572.200
28 mar 2023200,82206,30200,49204,96204,965.460.600
27 mar 2023198,63201,55198,63200,57200,573.891.700
24 mar 2023195,50197,57193,92197,53197,534.511.600
23 mar 2023197,90201,50195,14197,90197,906.266.900
22 mar 2023203,68203,83196,01196,16196,167.311.600
21 mar 2023207,30207,86203,89204,70204,704.673.300
20 mar 2023201,12205,87200,87204,77204,774.764.000
17 mar 2023201,35202,83199,00201,05201,059.858.900
16 mar 2023196,21203,91194,43203,19203,196.747.300
15 mar 2023201,92202,21192,41198,21198,2110.894.200
14 mar 2023207,53213,56205,00207,28207,288.245.700
13 mar 2023200,20207,08197,11203,37203,376.671.200
10 mar 2023201,43205,00197,79203,07203,078.547.100
09 mar 2023208,32209,02200,30201,24201,244.284.000
08 mar 2023208,25208,88205,94207,20207,202.406.900
07 mar 2023211,31213,18207,78207,92207,924.619.700
06 mar 2023214,12214,75209,60211,92211,927.004.400
03 mar 2023210,25216,12209,40215,11215,117.496.800
02 mar 2023203,78210,33203,15210,06210,065.451.500
01 mar 2023201,47205,44200,85204,55204,554.402.300
28 feb 2023201,00202,38199,32201,55201,553.589.900
27 feb 2023199,87203,13199,06200,46200,464.318.900
24 feb 2023200,00201,70197,36198,15198,159.658.700
23 feb 2023207,45209,69205,76208,13208,134.139.400
22 feb 2023205,31207,67204,65205,76205,762.920.000
21 feb 2023208,99210,84205,05205,52205,524.663.800
17 feb 2023211,21211,76207,62211,66211,664.985.700
16 feb 2023215,00216,52212,17212,21212,214.388.000
15 feb 2023217,16218,25214,60217,44217,444.846.800
14 feb 2023214,02221,33213,15218,45218,4510.033.100
13 feb 2023213,60216,36211,50215,65215,655.193.300
10 feb 2023212,01214,50210,50212,89212,894.862.900
09 feb 2023214,46215,45210,06211,99211,995.018.900
08 feb 2023213,07215,77211,78213,50213,504.229.800
07 feb 2023208,04215,15206,92214,76214,767.311.200
06 feb 2023205,19208,21203,69206,81206,813.903.000
03 feb 2023207,71210,75205,62206,01206,015.400.300
02 feb 2023215,15215,29208,30209,34209,346.513.400
01 feb 2023212,11218,97211,90214,75214,758.462.100
31 gen 2023210,15213,11208,24213,00213,005.163.000
30 gen 2023209,19211,36207,71209,67209,676.066.800
27 gen 2023211,32212,88209,42211,17211,175.237.900
26 gen 2023213,48213,79207,20212,73212,737.288.100
25 gen 2023205,80214,75203,11212,68212,6816.106.500
24 gen 2023205,00212,15205,00211,98211,984.753.700
23 gen 2023208,36211,09206,99209,97209,975.481.900
20 gen 2023207,47207,99204,78206,76206,765.475.400
19 gen 2023206,77209,67204,82207,09207,095.813.500
18 gen 2023212,90213,42209,20209,41209,415.403.100
17 gen 2023212,71213,34209,07211,41211,416.150.700
13 gen 2023212,00216,64211,58214,13214,136.213.200
12 gen 2023209,58214,92207,37214,32214,328.208.100
11 gen 2023209,87210,47206,69208,03208,037.190.700
10 gen 2023203,90209,60203,46206,69206,698.183.200
*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...