Italia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
186,89+2,54 (+1,38%)
Alla chiusura: 04:00PM EDT
187,00 +0,11 (+0,06%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024185,86189,59184,63186,89186,896.269.900
25 lug 2024179,45188,35179,45184,35184,356.128.000
24 lug 2024185,62187,00179,97180,07180,075.109.100
23 lug 2024179,10187,04179,00186,48186,487.614.300
22 lug 2024181,36182,72177,23178,90178,904.883.500
19 lug 2024181,40181,50177,39179,67179,675.121.300
18 lug 2024184,24187,37179,88180,23180,235.354.800
17 lug 2024185,32188,45183,79184,84184,844.899.600
16 lug 2024180,05187,44179,20186,05186,058.546.400
15 lug 2024183,50183,72178,88179,11179,115.189.000
12 lug 2024183,73184,49180,45182,31182,315.129.300
11 lug 2024184,17186,10183,40183,91183,914.840.600
10 lug 2024183,60184,90182,80183,73183,733.583.200
09 lug 2024185,11186,25183,15183,24183,243.942.900
08 lug 2024186,94191,50182,28185,84185,849.878.100
05 lug 2024184,00185,38182,23184,83184,833.290.400
03 lug 2024185,05185,42182,85184,31184,312.764.800
02 lug 2024186,34189,23184,52185,42185,424.110.500
01 lug 2024182,20189,47182,20186,70186,709.056.700
28 giu 2024182,60184,44180,65182,01182,015.899.900
27 giu 2024178,91183,68178,01182,51182,518.199.000
26 giu 2024174,96178,82173,76178,50178,506.553.900
25 giu 2024176,29178,76173,29175,10175,107.695.100
24 giu 2024176,15180,60175,59179,10179,107.388.300
21 giu 2024176,83178,41175,66176,56176,568.635.100
20 giu 2024173,02176,65172,05176,30176,305.479.300
18 giu 2024177,61178,00173,82174,99174,996.179.900
17 giu 2024176,75180,45176,32178,39178,394.790.000
14 giu 2024178,90180,29175,22177,27177,275.106.000
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
*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...