Italia markets open in 4 hours 30 minutes

The Boeing Company (BOE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
123,37-5,81 (-4,50%)
Alla chiusura: 07:13PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2022121,37124,45120,54123,37123,376.225
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
03 feb 2022205,16209,01204,77205,54205,5410.014
02 feb 2022205,30207,57203,36206,29206,29143.612
01 feb 2022202,49208,82200,99203,82203,8210.246
31 gen 2022190,68199,30190,57193,24193,249.217
28 gen 2022188,50190,08183,86187,57187,578.764
27 gen 2022196,62199,51188,95196,23196,2310.306
26 gen 2022207,59207,90196,00199,45199,4528.315
25 gen 2022200,00203,76197,60199,76199,766.203
24 gen 2022199,37200,59192,57197,57197,5716.940
21 gen 2022212,52213,72204,58208,95208,956.604
20 gen 2022217,42221,80216,63219,00219,001.831
19 gen 2022224,87225,71219,37222,60222,605.517
18 gen 2022225,75229,49223,90227,77227,778.165
17 gen 2022232,65232,65232,65232,65232,65-
14 gen 2022223,00224,79220,33220,50220,5012.962
13 gen 2022224,50226,88220,71229,68229,6810.457
12 gen 2022217,07221,07216,43219,35219,355.543
11 gen 2022209,18216,00208,52213,23213,234.270
10 gen 2022213,39215,11207,12209,72209,725.079
07 gen 2022213,17218,26212,61215,55215,554.497
06 gen 2022215,15215,33207,86212,50212,503.021
05 gen 2022206,75218,63206,75216,43216,435.929
04 gen 2022211,12214,29209,78211,30211,307.303
31 dic 2021202,28202,90200,18203,77203,771.274
30 dic 2021203,23205,97202,79203,77203,772.075
29 dic 2021205,65205,65202,60206,48206,482.873
*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...