Italia Markets closed

The Boeing Company (BA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
186,28+1,50 (+0,81%)
Alla chiusura: 04:00PM EDT
186,22 -0,06 (-0,03%)
Dopo ore: 05:20PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2024184,60186,82183,44186,28186,283.288.847
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
23 gen 2024215,35216,85211,13211,50211,509.076.900
22 gen 2024213,07217,00212,36214,93214,9310.760.800
19 gen 2024210,89215,16209,23215,02215,0214.320.200
18 gen 2024205,64213,04203,32211,61211,6120.046.800
17 gen 2024202,63206,30201,65203,06203,0620.140.100
16 gen 2024210,07210,98199,50200,52200,5235.290.000
12 gen 2024219,97222,07217,04217,70217,7011.268.800
11 gen 2024228,07228,28222,62222,66222,6611.830.500
10 gen 2024226,90231,61226,64227,84227,8412.883.700
09 gen 2024225,66228,79223,20225,76225,7620.687.500
08 gen 2024228,00233,85225,79229,00229,0040.730.400
05 gen 2024245,04250,19245,04249,00249,003.846.200
04 gen 2024244,58248,28244,18244,94244,945.170.700
03 gen 2024248,32250,13243,00243,91243,917.219.900
02 gen 2024257,28258,59250,87251,76251,765.815.200
29 dic 2023260,67262,22259,56260,66260,663.681.900
*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...