Italia markets close in 4 hours 59 minutes

The Boeing Company (BOE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
201,52+1,75 (+0,88%)
Al 07:14PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2021201,75204,18195,46201,52201,5211.966
26 nov 2021188,30199,34188,30199,77199,7732.010
25 nov 2021210,47210,47210,47210,80210,80184
24 nov 2021207,56211,12207,00211,40211,404.083
23 nov 2021211,58212,70207,86210,90210,905.538
22 nov 2021215,05215,12209,00212,98212,988.912
19 nov 2021225,21225,55214,19217,65217,6517.084
18 nov 2021230,40231,13225,26230,23230,239.216
17 nov 2021225,94230,68224,23231,25231,25254.583
16 nov 2021233,09233,09227,11228,70228,705.635
15 nov 2021221,09233,91221,09231,65231,6517.503
12 nov 2021219,40223,72219,22221,23221,236.140
11 nov 2021220,67222,42219,04220,18220,1812.603
10 nov 2021219,63225,47219,08223,55223,5511.488
09 nov 2021222,50222,79217,70219,50219,509.680
08 nov 2021226,48226,48222,11224,40224,4010.878
05 nov 2021217,69224,04217,64221,55221,5527.240
04 nov 2021213,71214,56211,99212,77212,773.491
03 nov 2021211,51213,67211,04216,52216,524.861
02 nov 2021213,80215,71210,79212,18212,185.278
01 nov 2021207,06213,78205,34215,18215,1810.726
29 ott 2021206,55208,16205,34209,65209,654.490
28 ott 2021206,01208,60204,68208,98208,987.398
27 ott 2021212,73213,00205,67209,63209,6311.971
26 ott 2021212,87214,72208,17217,43217,4354.358
25 ott 2021213,48213,62211,72216,40216,406.005
22 ott 2021214,34216,69212,69213,90213,9032.698
21 ott 2021216,90217,87213,86215,40215,406.756
20 ott 2021215,63218,40214,55217,88217,887.084
19 ott 2021217,43217,47215,35216,50216,5010.478
18 ott 2021215,50216,56214,19215,98215,984.215
15 ott 2021218,04219,42216,37216,93216,936.655
14 ott 2021219,04221,66217,74222,07222,077.863
13 ott 2021223,82224,19219,43220,88220,884.870
12 ott 2021225,88228,43224,63227,40227,405.606
11 ott 2021225,99231,95225,47228,57228,574.578
08 ott 2021226,98228,54225,75227,57227,573.952
07 ott 2021227,60228,83226,04228,00228,004.973
06 ott 2021220,86224,35219,24221,00221,008.263
05 ott 2021224,87226,35222,85225,50225,508.209
04 ott 2021226,69227,69222,00223,00223,004.403
01 ott 2021223,02225,04220,87225,00225,005.559
30 set 2021228,09228,09219,52223,50223,506.395
29 set 2021227,11229,93224,90229,00229,0012.710
28 set 2021223,70224,46216,53222,50222,505.036
27 set 2021223,89228,41223,60226,50226,505.108
24 set 2021219,43222,30218,65221,00221,001.694
23 set 2021218,00222,58217,52220,50220,505.676
22 set 2021210,24217,27209,97215,50215,5042.674
21 set 2021210,82211,48207,77208,00208,003.388
20 set 2021211,12212,15207,58210,50210,508.218
17 set 2021214,27215,30211,96218,50218,509.805
16 set 2021214,22215,98213,50214,00214,002.961
15 set 2021211,70213,60210,56212,50212,506.871
14 set 2021215,85215,88211,36213,00213,009.321
13 set 2021211,80215,53210,62212,87212,872.233
10 set 2021215,24215,54212,05213,00213,008.991
09 set 2021201,00216,59201,00215,00215,0011.753
08 set 2021213,91215,95210,62212,00212,005.845
07 set 2021218,25218,25212,18216,50216,5013.671
06 set 2021218,00218,00218,00218,00218,00-
03 set 2021219,49221,14217,50218,50218,508.481
02 set 2021218,85223,68218,20221,50221,5012.403
01 set 2021220,00221,55218,60220,50220,5010.010
31 ago 2021217,33221,34217,07219,50219,505.188
27 ago 2021217,67222,30217,40221,50221,503.691
26 ago 2021221,55222,63217,25219,00219,006.823
25 ago 2021222,70222,70219,20220,50220,505.606
24 ago 2021220,24222,77219,87222,00222,006.748
23 ago 2021215,62219,41215,44222,00222,0012.964
20 ago 2021195,00214,25195,00203,00203,004.424
19 ago 2021224,00224,00212,67224,00224,0017.430
18 ago 2021221,38223,61219,90225,50225,503.404
17 ago 2021226,20226,36219,91227,00227,0019.320
16 ago 2021231,96232,10227,29230,50230,5010.559
13 ago 2021237,80239,23236,23236,50236,504.805
12 ago 2021238,00240,53236,60242,50242,5016.199
11 ago 2021236,96239,17235,12237,50237,506.970
10 ago 2021231,35236,77231,27237,50237,507.609
09 ago 2021229,12233,59227,20239,00239,003.131
06 ago 2021231,18233,50230,99235,50235,503.539
05 ago 2021226,49231,35226,27233,00233,003.414
04 ago 2021227,03232,20225,65230,00230,005.921
03 ago 2021226,38226,83221,78224,50224,5022.535
02 ago 2021227,44230,33225,88227,00227,004.795
30 lug 2021229,11231,04225,91230,00230,005.702
29 lug 2021233,68234,78231,21234,50234,504.249
28 lug 2021230,20237,36222,27239,50239,5047.805
27 lug 2021225,71225,71220,57223,00223,0010.140
26 lug 2021219,04225,02219,04223,50223,508.833
23 lug 2021222,72224,35221,64222,50222,507.230
22 lug 2021221,19222,16218,60219,50219,507.368
21 lug 2021219,15224,04219,01220,50220,5024.977
20 lug 2021208,32215,37207,03212,00212,0013.282
19 lug 2021211,79211,79204,94206,00206,0015.692
16 lug 2021222,89224,00218,46221,50221,507.020
15 lug 2021222,69226,28220,80225,00225,006.469
14 lug 2021229,53230,48225,43233,00233,004.849
13 lug 2021232,14234,26229,36230,00230,0016.371
12 lug 2021237,33240,68236,69239,50239,503.406
*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...