Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BA.US
186.05+6.94(+3.87%)(czas lokalny: 16.07.2024 16:00)Boeing Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 180.00 | 187.44 | 179.20 | 186.05 | 8 504 480 | 0 |
15.07.2024 | 183.50 | 183.72 | 178.88 | 179.11 | 5 134 138 | 0 |
12.07.2024 | 183.73 | 184.49 | 180.45 | 182.31 | 5 108 385 | 0 |
11.07.2024 | 184.20 | 186.10 | 183.40 | 183.91 | 4 538 262 | 0 |
10.07.2024 | 183.60 | 184.90 | 182.80 | 183.73 | 3 562 672 | 0 |
09.07.2024 | 184.99 | 186.25 | 183.15 | 183.24 | 3 924 091 | 0 |
08.07.2024 | 188.00 | 191.50 | 182.28 | 185.84 | 9 831 693 | 0 |
05.07.2024 | 184.00 | 185.38 | 182.23 | 184.83 | 3 265 574 | 0 |
03.07.2024 | 185.42 | 185.41 | 182.85 | 184.31 | 2 764 797 | 0 |
02.07.2024 | 186.34 | 189.23 | 184.52 | 185.42 | 4 058 423 | 0 |
01.07.2024 | 182.34 | 189.47 | 182.20 | 186.70 | 8 975 074 | 0 |
28.06.2024 | 182.60 | 184.44 | 180.65 | 182.01 | 5 896 691 | 0 |
27.06.2024 | 178.91 | 183.68 | 178.01 | 182.51 | 8 175 058 | 0 |
26.06.2024 | 174.96 | 178.82 | 173.76 | 178.50 | 6 485 242 | 0 |
25.06.2024 | 176.45 | 178.76 | 173.29 | 175.10 | 7 434 124 | 0 |
24.06.2024 | 176.15 | 180.60 | 175.59 | 179.10 | 7 221 990 | 0 |
21.06.2024 | 176.83 | 178.41 | 175.66 | 176.56 | 8 625 504 | 0 |
20.06.2024 | 173.00 | 176.65 | 172.04 | 176.30 | 5 460 933 | 0 |
18.06.2024 | 177.55 | 174.99 | 174.99 | 174.99 | 6 179 870 | 0 |
17.06.2024 | 176.75 | 180.47 | 176.32 | 178.39 | 4 785 273 | 0 |
14.06.2024 | 178.90 | 180.29 | 175.22 | 177.27 | 5 056 388 | 0 |
13.06.2024 | 181.74 | 183.87 | 178.99 | 180.70 | 4 191 136 | 0 |
12.06.2024 | 186.50 | 187.16 | 181.71 | 182.67 | 5 213 197 | 0 |
11.06.2024 | 189.32 | 189.32 | 182.75 | 185.50 | 4 999 223 | 0 |
10.06.2024 | 190.15 | 192.63 | 189.60 | 190.12 | 4 310 000 | 0 |
07.06.2024 | 190.46 | 191.98 | 189.66 | 190.24 | 3 351 608 | 0 |
06.06.2024 | 188.94 | 192.10 | 187.35 | 191.42 | 5 822 273 | 0 |
05.06.2024 | 187.90 | 190.34 | 186.53 | 189.85 | 5 934 940 | 0 |
04.06.2024 | 185.25 | 188.84 | 183.25 | 188.62 | 7 135 148 | 0 |
03.06.2024 | 178.15 | 186.01 | 178.02 | 184.57 | 8 903 802 | 0 |
31.05.2024 | 172.89 | 177.90 | 172.21 | 177.61 | 5 691 709 | 0 |
30.05.2024 | 172.64 | 174.68 | 171.55 | 172.75 | 3 913 616 | 0 |
29.05.2024 | 173.61 | 175.83 | 171.61 | 171.65 | 3 626 858 | 0 |
28.05.2024 | 174.67 | 178.49 | 173.38 | 175.08 | 5 258 556 | 0 |
24.05.2024 | 173.00 | 174.52 | 174.52 | 174.52 | 9 489 380 | 0 |
23.05.2024 | 185.79 | 186.00 | 171.61 | 172.21 | 16 702 127 | 0 |
22.05.2024 | 184.61 | 186.82 | 183.41 | 186.28 | 3 762 359 | 0 |
21.05.2024 | 185.14 | 186.39 | 183.11 | 184.78 | 4 339 290 | 0 |
20.05.2024 | 184.85 | 188.63 | 184.01 | 186.61 | 6 205 650 | 0 |
17.05.2024 | 183.25 | 185.38 | 181.22 | 184.95 | 5 516 226 | 0 |
16.05.2024 | 177.60 | 183.76 | 177.25 | 182.96 | 6 969 197 | 0 |
15.05.2024 | 180.14 | 180.67 | 176.17 | 176.99 | 5 835 511 | 0 |
14.05.2024 | 180.25 | 183.66 | 179.63 | 180.76 | 4 611 420 | 0 |
13.05.2024 | 179.04 | 180.75 | 178.07 | 178.44 | 3 081 044 | 0 |
10.05.2024 | 181.25 | 181.88 | 177.92 | 178.51 | 3 704 449 | 0 |
09.05.2024 | 179.55 | 181.75 | 179.31 | 181.25 | 5 086 342 | 0 |
08.05.2024 | 176.16 | 181.66 | 175.95 | 180.35 | 4 886 052 | 0 |
07.05.2024 | 177.22 | 178.35 | 176.13 | 176.71 | 5 086 996 | 0 |
06.05.2024 | 180.88 | 183.98 | 174.71 | 178.35 | 11 796 006 | 0 |
03.05.2024 | 179.59 | 180.49 | 177.90 | 179.79 | 5 389 492 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus