Italia markets open in 4 hours 30 minutes
Dow Jones
31.880,24 +618,34 (+1,98%) Nasdaq
11.535,27 +180,66 (+1,59%) Nikkei 225
26.888,26 -113,26 (-0,42%) EUR/USD
1,0667 -0,0030 (-0,28%) BTC-EUR
27.431,34 -1.003,23 (-3,53%) CMC Crypto 200
655,73 -19,15 (-2,84%)
The Boeing Company (BOE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2022 | 121,37 | 124,45 | 120,54 | 123,37 | 123,37 | 6.225 |
| 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 |
| 03 feb 2022 | 205,16 | 209,01 | 204,77 | 205,54 | 205,54 | 10.014 |
| 02 feb 2022 | 205,30 | 207,57 | 203,36 | 206,29 | 206,29 | 143.612 |
| 01 feb 2022 | 202,49 | 208,82 | 200,99 | 203,82 | 203,82 | 10.246 |
| 31 gen 2022 | 190,68 | 199,30 | 190,57 | 193,24 | 193,24 | 9.217 |
| 28 gen 2022 | 188,50 | 190,08 | 183,86 | 187,57 | 187,57 | 8.764 |
| 27 gen 2022 | 196,62 | 199,51 | 188,95 | 196,23 | 196,23 | 10.306 |
| 26 gen 2022 | 207,59 | 207,90 | 196,00 | 199,45 | 199,45 | 28.315 |
| 25 gen 2022 | 200,00 | 203,76 | 197,60 | 199,76 | 199,76 | 6.203 |
| 24 gen 2022 | 199,37 | 200,59 | 192,57 | 197,57 | 197,57 | 16.940 |
| 21 gen 2022 | 212,52 | 213,72 | 204,58 | 208,95 | 208,95 | 6.604 |
| 20 gen 2022 | 217,42 | 221,80 | 216,63 | 219,00 | 219,00 | 1.831 |
| 19 gen 2022 | 224,87 | 225,71 | 219,37 | 222,60 | 222,60 | 5.517 |
| 18 gen 2022 | 225,75 | 229,49 | 223,90 | 227,77 | 227,77 | 8.165 |
| 17 gen 2022 | 232,65 | 232,65 | 232,65 | 232,65 | 232,65 | - |
| 14 gen 2022 | 223,00 | 224,79 | 220,33 | 220,50 | 220,50 | 12.962 |
| 13 gen 2022 | 224,50 | 226,88 | 220,71 | 229,68 | 229,68 | 10.457 |
| 12 gen 2022 | 217,07 | 221,07 | 216,43 | 219,35 | 219,35 | 5.543 |
| 11 gen 2022 | 209,18 | 216,00 | 208,52 | 213,23 | 213,23 | 4.270 |
| 10 gen 2022 | 213,39 | 215,11 | 207,12 | 209,72 | 209,72 | 5.079 |
| 07 gen 2022 | 213,17 | 218,26 | 212,61 | 215,55 | 215,55 | 4.497 |
| 06 gen 2022 | 215,15 | 215,33 | 207,86 | 212,50 | 212,50 | 3.021 |
| 05 gen 2022 | 206,75 | 218,63 | 206,75 | 216,43 | 216,43 | 5.929 |
| 04 gen 2022 | 211,12 | 214,29 | 209,78 | 211,30 | 211,30 | 7.303 |
| 31 dic 2021 | 202,28 | 202,90 | 200,18 | 203,77 | 203,77 | 1.274 |
| 30 dic 2021 | 203,23 | 205,97 | 202,79 | 203,77 | 203,77 | 2.075 |
| 29 dic 2021 | 205,65 | 205,65 | 202,60 | 206,48 | 206,48 | 2.873 |
| *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.
