Italia markets closed

The Boeing Company (BOE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
135,45-0,33 (-0,24%)
Alla chiusura: 06:45PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 2022134,30137,13131,70135,45135,4520.663
29 giu 2022137,83138,70134,85135,78135,7821.540
28 giu 2022141,04147,07138,91141,50141,5015.941
27 giu 2022140,01140,15136,54138,86138,865.510
24 giu 2022135,08141,52135,00139,55139,5510.614
23 giu 2022137,02137,16130,13134,59134,5960.947
22 giu 2022133,82138,54133,81136,68136,686.354
21 giu 2022138,95140,61135,85137,83137,8317.452
20 giu 2022136,93136,93136,93136,93136,93-
17 giu 2022132,11138,58131,77135,23135,2311.703
16 giu 2022131,73135,28131,35133,61133,6127.441
15 giu 2022124,13132,99124,13131,64131,6415.436
14 giu 2022116,72119,72113,03118,59118,5912.248
13 giu 2022122,90123,00115,38118,57118,5724.079
10 giu 2022130,30131,76126,85129,45129,455.837
09 giu 2022139,38139,38135,62137,48137,483.428
08 giu 2022138,79142,05138,79140,85140,854.094
07 giu 2022137,49139,78136,95142,60142,601.287
06 giu 2022140,22141,09137,20140,11140,114.407
01 giu 2022132,95134,27127,11127,61127,6114.787
31 mag 2022131,16132,83128,98131,98131,9811.601
30 mag 2022133,76133,76133,76133,76133,76-
27 mag 2022128,38131,85128,38131,38131,384.734
26 mag 2022123,49128,84122,95131,13131,134.199
25 mag 2022119,34122,26118,40123,40123,4011.227
24 mag 2022121,60122,61117,32118,21118,2111.845
23 mag 2022121,37124,45120,54123,37123,376.493
20 mag 2022128,28128,81117,18129,18129,1821.785
19 mag 2022124,45127,75123,77129,18129,188.097
18 mag 2022130,28131,93124,77131,57131,578.826
17 mag 2022127,08132,58126,14128,25128,259.685
16 mag 2022126,60130,95125,41126,25126,254.897
13 mag 2022124,67130,60122,92129,59129,5915.276
12 mag 2022126,80128,41121,41126,37126,3716.089
11 mag 2022134,60138,82129,55136,16136,1611.672
10 mag 2022140,84140,84130,36134,29134,2916.734
09 mag 2022145,87146,87135,96139,60139,6021.427
06 mag 2022150,19150,47146,01147,60147,60188.940
05 mag 2022155,18156,97150,46151,67151,6726.438
04 mag 2022153,65155,34150,89153,31153,319.536
03 mag 2022148,64154,20147,91151,35151,358.381
29 apr 2022153,12156,34150,35154,55154,557.533
28 apr 2022156,40156,61149,12153,68153,6814.340
27 apr 2022162,00162,00146,06152,60152,6058.899
26 apr 2022173,90174,76167,67172,35172,3530.183
25 apr 2022174,32174,89172,60173,66173,664.361
22 apr 2022180,08182,60176,75180,79180,795.417
21 apr 2022189,02189,71182,12187,11187,116.266
20 apr 2022187,00187,24183,53185,42185,428.819
19 apr 2022180,60187,52180,36182,97182,979.506
14 apr 2022182,75185,42182,34183,83183,835.954
13 apr 2022180,10183,42176,68179,75179,757.138
12 apr 2022175,41178,29174,80176,41176,414.874
11 apr 2022174,00179,42173,44176,08176,081.891
08 apr 2022176,43177,96174,42180,07180,079.394
07 apr 2022178,30178,81173,98176,96176,9610.033
06 apr 2022180,49180,70176,69180,45180,4517.065
05 apr 2022189,90192,35182,63188,23188,2311.602
04 apr 2022189,58191,73187,08189,08189,085.792
01 apr 2022192,90192,90189,08191,50191,50192.366
31 mar 2022194,00197,17192,90195,15195,155.640
30 mar 2022193,80197,46191,75193,29193,29132.788
29 mar 2022191,25196,25191,25193,46193,466.478
28 mar 2022188,54189,03184,74187,72187,728.312
25 mar 2022187,26191,29187,13192,35192,356.268
24 mar 2022178,70188,64178,70188,10188,105.092
23 mar 2022191,04191,04185,15187,73187,73192.918
22 mar 2022185,69192,84185,24192,15192,1526.767
21 mar 2022185,70187,05176,87183,68183,68287.061
18 mar 2022191,73193,06190,26195,59195,595.903
17 mar 2022186,27189,32185,96190,15190,153.183
16 mar 2022179,89189,54179,89185,75185,7585.839
15 mar 2022176,88180,32175,94176,92176,923.748
14 mar 2022175,72177,40172,69175,65175,657.670
11 mar 2022175,18184,84175,18179,90179,909.586
10 mar 2022172,62181,79172,62177,29177,2916.236
09 mar 2022173,60182,82170,10170,10170,1010.138
08 mar 2022169,58180,65168,07172,79172,7922.895
07 mar 2022185,22187,54173,79187,54187,549.491
04 mar 2022186,68188,20179,83181,99181,9910.852
03 mar 2022198,65198,45189,76194,54194,5410.451
02 mar 2022196,25199,69194,92198,32198,326.468
01 mar 2022203,08203,50193,24199,72199,729.003
28 feb 2022205,00207,10195,42206,77206,7713.753
25 feb 2022192,00203,84192,00201,15201,15264.206
24 feb 2022198,62198,62187,05191,25191,2514.568
23 feb 2022201,70203,05198,20200,51200,519.300
22 feb 2022204,89205,64198,05203,43203,4311.153
21 feb 2022206,11206,11206,11206,11206,11-
18 feb 2022214,35214,35209,04212,05212,052.127
17 feb 2022218,47218,48214,12215,98215,984.441
16 feb 2022218,00218,99215,51216,93216,9385.648
15 feb 2022214,63219,27209,93215,93215,939.335
14 feb 2022212,17215,29208,91213,32213,3212.780
11 feb 2022217,97221,92211,76219,25219,2522.787
10 feb 2022213,85223,19213,50217,82217,8216.714
09 feb 2022214,82216,96214,01215,20215,203.103
08 feb 2022212,40213,54209,83211,65211,652.245
07 feb 2022206,00213,35205,40208,80208,804.465
04 feb 2022204,87207,58203,13204,91204,914.917
*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...