Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BA.US
164.33-4.85(-2.87%)(czas lokalny: 24.04.2024 16:00)Boeing Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 170.95 | 171.18 | 168.43 | 169.18 | 7 551 068 | 0 |
22.04.2024 | 169.82 | 172.15 | 168.16 | 170.48 | 4 322 773 | 0 |
19.04.2024 | 170.00 | 172.00 | 169.65 | 169.82 | 4 681 595 | 0 |
18.04.2024 | 169.48 | 172.04 | 169.09 | 170.23 | 4 784 457 | 0 |
17.04.2024 | 170.00 | 170.85 | 168.12 | 170.21 | 8 148 839 | 0 |
16.04.2024 | 168.00 | 170.64 | 167.75 | 170.55 | 7 892 064 | 0 |
15.04.2024 | 170.74 | 171.18 | 167.53 | 167.82 | 6 437 610 | 0 |
12.04.2024 | 172.20 | 173.24 | 169.37 | 169.55 | 7 502 823 | 0 |
11.04.2024 | 174.26 | 174.70 | 171.38 | 173.36 | 7 602 980 | 0 |
10.04.2024 | 176.24 | 178.10 | 172.44 | 174.63 | 9 684 838 | 0 |
09.04.2024 | 181.51 | 183.05 | 176.57 | 178.12 | 11 235 214 | 0 |
08.04.2024 | 182.14 | 184.55 | 181.49 | 181.56 | 6 085 759 | 0 |
05.04.2024 | 183.83 | 184.66 | 182.44 | 183.14 | 4 022 193 | 0 |
04.04.2024 | 186.00 | 188.00 | 182.81 | 183.29 | 6 416 790 | 0 |
03.04.2024 | 187.50 | 188.78 | 184.27 | 184.92 | 6 581 026 | 0 |
02.04.2024 | 189.00 | 189.23 | 187.13 | 188.04 | 4 466 701 | 0 |
01.04.2024 | 192.10 | 192.87 | 189.03 | 189.50 | 4 996 854 | 0 |
28.03.2024 | 191.95 | 192.99 | 192.99 | 192.99 | 4 471 666 | 0 |
27.03.2024 | 188.84 | 191.99 | 188.33 | 191.95 | 7 336 034 | 0 |
26.03.2024 | 192.00 | 192.03 | 186.81 | 187.50 | 8 944 875 | 0 |
25.03.2024 | 195.60 | 196.18 | 189.50 | 191.41 | 12 909 263 | 0 |
22.03.2024 | 188.99 | 192.94 | 188.19 | 188.85 | 7 804 090 | 0 |
21.03.2024 | 189.49 | 190.38 | 187.55 | 187.70 | 7 371 029 | 0 |
20.03.2024 | 179.00 | 188.30 | 178.60 | 187.78 | 12 624 252 | 0 |
19.03.2024 | 180.11 | 181.86 | 179.74 | 181.14 | 7 390 905 | 0 |
18.03.2024 | 180.23 | 181.19 | 177.52 | 179.84 | 9 480 246 | 0 |
15.03.2024 | 180.99 | 184.18 | 180.85 | 182.53 | 10 669 198 | 0 |
14.03.2024 | 182.00 | 184.94 | 180.52 | 181.15 | 9 972 616 | 0 |
13.03.2024 | 182.99 | 185.97 | 182.08 | 182.35 | 10 136 517 | 0 |
12.03.2024 | 188.08 | 188.58 | 183.16 | 184.24 | 18 651 970 | 0 |
11.03.2024 | 193.75 | 196.07 | 189.80 | 192.49 | 13 945 438 | 0 |
08.03.2024 | 201.84 | 203.80 | 198.46 | 198.49 | 8 940 213 | 0 |
07.03.2024 | 200.82 | 203.73 | 200.57 | 203.03 | 5 660 180 | 0 |
27.02.2024 | 200.93 | 202.00 | 200.04 | 201.40 | 3 929 183 | 0 |
26.02.2024 | 201.01 | 202.75 | 200.00 | 200.54 | 4 773 791 | 0 |
23.02.2024 | 200.99 | 202.07 | 197.15 | 200.83 | 7 404 751 | 0 |
22.02.2024 | 202.04 | 204.10 | 200.40 | 201.50 | 6 488 808 | 0 |
21.02.2024 | 202.91 | 203.63 | 201.21 | 201.57 | 4 058 005 | 0 |
20.02.2024 | 203.42 | 205.58 | 202.71 | 203.37 | 5 017 901 | 0 |
16.02.2024 | 204.41 | 203.89 | 203.89 | 203.89 | 5 986 529 | 0 |
15.02.2024 | 204.00 | 206.55 | 203.40 | 205.33 | 5 038 922 | 0 |
14.02.2024 | 206.26 | 206.58 | 202.21 | 203.38 | 6 485 787 | 0 |
13.02.2024 | 206.90 | 207.81 | 202.33 | 204.46 | 8 248 271 | 0 |
12.02.2024 | 208.70 | 209.80 | 207.60 | 209.33 | 4 069 247 | 0 |
09.02.2024 | 210.00 | 211.44 | 207.90 | 209.20 | 4 342 813 | 0 |
08.02.2024 | 212.76 | 213.10 | 208.72 | 209.22 | 5 763 505 | 0 |
07.02.2024 | 208.59 | 213.77 | 207.99 | 211.92 | 7 725 906 | 0 |
06.02.2024 | 206.02 | 210.64 | 203.89 | 208.58 | 7 507 976 | 0 |
05.02.2024 | 205.00 | 207.34 | 202.00 | 206.63 | 8 664 135 | 0 |
02.02.2024 | 209.06 | 209.54 | 206.35 | 209.38 | 6 226 216 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus