Italia markets closed
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0485 +0,0042 (+0,40%) BTC-EUR
18.001,74 -1.359,39 (-7,02%) CMC Crypto 200
404,82 -26,65 (-6,18%)
The Boeing Company (BOE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 giu 2022 | 134,30 | 137,13 | 131,70 | 135,45 | 135,45 | 20.663 |
| 29 giu 2022 | 137,83 | 138,70 | 134,85 | 135,78 | 135,78 | 21.540 |
| 28 giu 2022 | 141,04 | 147,07 | 138,91 | 141,50 | 141,50 | 15.941 |
| 27 giu 2022 | 140,01 | 140,15 | 136,54 | 138,86 | 138,86 | 5.510 |
| 24 giu 2022 | 135,08 | 141,52 | 135,00 | 139,55 | 139,55 | 10.614 |
| 23 giu 2022 | 137,02 | 137,16 | 130,13 | 134,59 | 134,59 | 60.947 |
| 22 giu 2022 | 133,82 | 138,54 | 133,81 | 136,68 | 136,68 | 6.354 |
| 21 giu 2022 | 138,95 | 140,61 | 135,85 | 137,83 | 137,83 | 17.452 |
| 20 giu 2022 | 136,93 | 136,93 | 136,93 | 136,93 | 136,93 | - |
| 17 giu 2022 | 132,11 | 138,58 | 131,77 | 135,23 | 135,23 | 11.703 |
| 16 giu 2022 | 131,73 | 135,28 | 131,35 | 133,61 | 133,61 | 27.441 |
| 15 giu 2022 | 124,13 | 132,99 | 124,13 | 131,64 | 131,64 | 15.436 |
| 14 giu 2022 | 116,72 | 119,72 | 113,03 | 118,59 | 118,59 | 12.248 |
| 13 giu 2022 | 122,90 | 123,00 | 115,38 | 118,57 | 118,57 | 24.079 |
| 10 giu 2022 | 130,30 | 131,76 | 126,85 | 129,45 | 129,45 | 5.837 |
| 09 giu 2022 | 139,38 | 139,38 | 135,62 | 137,48 | 137,48 | 3.428 |
| 08 giu 2022 | 138,79 | 142,05 | 138,79 | 140,85 | 140,85 | 4.094 |
| 07 giu 2022 | 137,49 | 139,78 | 136,95 | 142,60 | 142,60 | 1.287 |
| 06 giu 2022 | 140,22 | 141,09 | 137,20 | 140,11 | 140,11 | 4.407 |
| 01 giu 2022 | 132,95 | 134,27 | 127,11 | 127,61 | 127,61 | 14.787 |
| 31 mag 2022 | 131,16 | 132,83 | 128,98 | 131,98 | 131,98 | 11.601 |
| 30 mag 2022 | 133,76 | 133,76 | 133,76 | 133,76 | 133,76 | - |
| 27 mag 2022 | 128,38 | 131,85 | 128,38 | 131,38 | 131,38 | 4.734 |
| 26 mag 2022 | 123,49 | 128,84 | 122,95 | 131,13 | 131,13 | 4.199 |
| 25 mag 2022 | 119,34 | 122,26 | 118,40 | 123,40 | 123,40 | 11.227 |
| 24 mag 2022 | 121,60 | 122,61 | 117,32 | 118,21 | 118,21 | 11.845 |
| 23 mag 2022 | 121,37 | 124,45 | 120,54 | 123,37 | 123,37 | 6.493 |
| 20 mag 2022 | 128,28 | 128,81 | 117,18 | 129,18 | 129,18 | 21.785 |
| 19 mag 2022 | 124,45 | 127,75 | 123,77 | 129,18 | 129,18 | 8.097 |
| 18 mag 2022 | 130,28 | 131,93 | 124,77 | 131,57 | 131,57 | 8.826 |
| 17 mag 2022 | 127,08 | 132,58 | 126,14 | 128,25 | 128,25 | 9.685 |
| 16 mag 2022 | 126,60 | 130,95 | 125,41 | 126,25 | 126,25 | 4.897 |
| 13 mag 2022 | 124,67 | 130,60 | 122,92 | 129,59 | 129,59 | 15.276 |
| 12 mag 2022 | 126,80 | 128,41 | 121,41 | 126,37 | 126,37 | 16.089 |
| 11 mag 2022 | 134,60 | 138,82 | 129,55 | 136,16 | 136,16 | 11.672 |
| 10 mag 2022 | 140,84 | 140,84 | 130,36 | 134,29 | 134,29 | 16.734 |
| 09 mag 2022 | 145,87 | 146,87 | 135,96 | 139,60 | 139,60 | 21.427 |
| 06 mag 2022 | 150,19 | 150,47 | 146,01 | 147,60 | 147,60 | 188.940 |
| 05 mag 2022 | 155,18 | 156,97 | 150,46 | 151,67 | 151,67 | 26.438 |
| 04 mag 2022 | 153,65 | 155,34 | 150,89 | 153,31 | 153,31 | 9.536 |
| 03 mag 2022 | 148,64 | 154,20 | 147,91 | 151,35 | 151,35 | 8.381 |
| 29 apr 2022 | 153,12 | 156,34 | 150,35 | 154,55 | 154,55 | 7.533 |
| 28 apr 2022 | 156,40 | 156,61 | 149,12 | 153,68 | 153,68 | 14.340 |
| 27 apr 2022 | 162,00 | 162,00 | 146,06 | 152,60 | 152,60 | 58.899 |
| 26 apr 2022 | 173,90 | 174,76 | 167,67 | 172,35 | 172,35 | 30.183 |
| 25 apr 2022 | 174,32 | 174,89 | 172,60 | 173,66 | 173,66 | 4.361 |
| 22 apr 2022 | 180,08 | 182,60 | 176,75 | 180,79 | 180,79 | 5.417 |
| 21 apr 2022 | 189,02 | 189,71 | 182,12 | 187,11 | 187,11 | 6.266 |
| 20 apr 2022 | 187,00 | 187,24 | 183,53 | 185,42 | 185,42 | 8.819 |
| 19 apr 2022 | 180,60 | 187,52 | 180,36 | 182,97 | 182,97 | 9.506 |
| 14 apr 2022 | 182,75 | 185,42 | 182,34 | 183,83 | 183,83 | 5.954 |
| 13 apr 2022 | 180,10 | 183,42 | 176,68 | 179,75 | 179,75 | 7.138 |
| 12 apr 2022 | 175,41 | 178,29 | 174,80 | 176,41 | 176,41 | 4.874 |
| 11 apr 2022 | 174,00 | 179,42 | 173,44 | 176,08 | 176,08 | 1.891 |
| 08 apr 2022 | 176,43 | 177,96 | 174,42 | 180,07 | 180,07 | 9.394 |
| 07 apr 2022 | 178,30 | 178,81 | 173,98 | 176,96 | 176,96 | 10.033 |
| 06 apr 2022 | 180,49 | 180,70 | 176,69 | 180,45 | 180,45 | 17.065 |
| 05 apr 2022 | 189,90 | 192,35 | 182,63 | 188,23 | 188,23 | 11.602 |
| 04 apr 2022 | 189,58 | 191,73 | 187,08 | 189,08 | 189,08 | 5.792 |
| 01 apr 2022 | 192,90 | 192,90 | 189,08 | 191,50 | 191,50 | 192.366 |
| 31 mar 2022 | 194,00 | 197,17 | 192,90 | 195,15 | 195,15 | 5.640 |
| 30 mar 2022 | 193,80 | 197,46 | 191,75 | 193,29 | 193,29 | 132.788 |
| 29 mar 2022 | 191,25 | 196,25 | 191,25 | 193,46 | 193,46 | 6.478 |
| 28 mar 2022 | 188,54 | 189,03 | 184,74 | 187,72 | 187,72 | 8.312 |
| 25 mar 2022 | 187,26 | 191,29 | 187,13 | 192,35 | 192,35 | 6.268 |
| 24 mar 2022 | 178,70 | 188,64 | 178,70 | 188,10 | 188,10 | 5.092 |
| 23 mar 2022 | 191,04 | 191,04 | 185,15 | 187,73 | 187,73 | 192.918 |
| 22 mar 2022 | 185,69 | 192,84 | 185,24 | 192,15 | 192,15 | 26.767 |
| 21 mar 2022 | 185,70 | 187,05 | 176,87 | 183,68 | 183,68 | 287.061 |
| 18 mar 2022 | 191,73 | 193,06 | 190,26 | 195,59 | 195,59 | 5.903 |
| 17 mar 2022 | 186,27 | 189,32 | 185,96 | 190,15 | 190,15 | 3.183 |
| 16 mar 2022 | 179,89 | 189,54 | 179,89 | 185,75 | 185,75 | 85.839 |
| 15 mar 2022 | 176,88 | 180,32 | 175,94 | 176,92 | 176,92 | 3.748 |
| 14 mar 2022 | 175,72 | 177,40 | 172,69 | 175,65 | 175,65 | 7.670 |
| 11 mar 2022 | 175,18 | 184,84 | 175,18 | 179,90 | 179,90 | 9.586 |
| 10 mar 2022 | 172,62 | 181,79 | 172,62 | 177,29 | 177,29 | 16.236 |
| 09 mar 2022 | 173,60 | 182,82 | 170,10 | 170,10 | 170,10 | 10.138 |
| 08 mar 2022 | 169,58 | 180,65 | 168,07 | 172,79 | 172,79 | 22.895 |
| 07 mar 2022 | 185,22 | 187,54 | 173,79 | 187,54 | 187,54 | 9.491 |
| 04 mar 2022 | 186,68 | 188,20 | 179,83 | 181,99 | 181,99 | 10.852 |
| 03 mar 2022 | 198,65 | 198,45 | 189,76 | 194,54 | 194,54 | 10.451 |
| 02 mar 2022 | 196,25 | 199,69 | 194,92 | 198,32 | 198,32 | 6.468 |
| 01 mar 2022 | 203,08 | 203,50 | 193,24 | 199,72 | 199,72 | 9.003 |
| 28 feb 2022 | 205,00 | 207,10 | 195,42 | 206,77 | 206,77 | 13.753 |
| 25 feb 2022 | 192,00 | 203,84 | 192,00 | 201,15 | 201,15 | 264.206 |
| 24 feb 2022 | 198,62 | 198,62 | 187,05 | 191,25 | 191,25 | 14.568 |
| 23 feb 2022 | 201,70 | 203,05 | 198,20 | 200,51 | 200,51 | 9.300 |
| 22 feb 2022 | 204,89 | 205,64 | 198,05 | 203,43 | 203,43 | 11.153 |
| 21 feb 2022 | 206,11 | 206,11 | 206,11 | 206,11 | 206,11 | - |
| 18 feb 2022 | 214,35 | 214,35 | 209,04 | 212,05 | 212,05 | 2.127 |
| 17 feb 2022 | 218,47 | 218,48 | 214,12 | 215,98 | 215,98 | 4.441 |
| 16 feb 2022 | 218,00 | 218,99 | 215,51 | 216,93 | 216,93 | 85.648 |
| 15 feb 2022 | 214,63 | 219,27 | 209,93 | 215,93 | 215,93 | 9.335 |
| 14 feb 2022 | 212,17 | 215,29 | 208,91 | 213,32 | 213,32 | 12.780 |
| 11 feb 2022 | 217,97 | 221,92 | 211,76 | 219,25 | 219,25 | 22.787 |
| 10 feb 2022 | 213,85 | 223,19 | 213,50 | 217,82 | 217,82 | 16.714 |
| 09 feb 2022 | 214,82 | 216,96 | 214,01 | 215,20 | 215,20 | 3.103 |
| 08 feb 2022 | 212,40 | 213,54 | 209,83 | 211,65 | 211,65 | 2.245 |
| 07 feb 2022 | 206,00 | 213,35 | 205,40 | 208,80 | 208,80 | 4.465 |
| 04 feb 2022 | 204,87 | 207,58 | 203,13 | 204,91 | 204,91 | 4.917 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
