La bourse ferme dans 2 h 59 min

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
164,33-4,85 (-2,87 %)
À la clôture : 04:00PM EDT
163,30 -1,03 (-0,63 %)
Avant Bourse : 08:31AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024176,50177,64162,74164,33164,3320 820 300
23 avr. 2024170,95171,18168,43169,18169,187 632 100
22 avr. 2024169,82172,15168,16170,48170,484 724 900
19 avr. 2024170,00172,00169,65169,82169,824 688 600
18 avr. 2024169,48172,04169,10170,23170,235 123 000
17 avr. 2024170,00170,85168,12170,21170,218 162 600
16 avr. 2024168,14170,64167,75170,55170,557 986 700
15 avr. 2024170,74171,18167,53167,82167,826 490 700
12 avr. 2024172,20173,24169,37169,55169,557 548 900
11 avr. 2024174,47174,70171,38173,36173,367 625 100
10 avr. 2024176,31178,10172,44174,63174,639 727 700
09 avr. 2024181,51183,05176,57178,12178,1211 439 900
08 avr. 2024182,14184,55181,49181,56181,566 176 400
05 avr. 2024184,16184,66182,44183,14183,144 126 900
04 avr. 2024185,93188,00182,81183,29183,296 513 800
03 avr. 2024187,68188,78184,27184,92184,926 609 300
02 avr. 2024189,00189,23187,13188,04188,044 477 200
01 avr. 2024192,24192,87189,03189,50189,505 107 800
28 mars 2024192,00193,38191,20192,99192,994 471 700
27 mars 2024188,84191,99188,33191,95191,957 372 800
26 mars 2024192,02192,03186,81187,50187,508 972 200
25 mars 2024196,01196,18189,50191,41191,4112 953 000
22 mars 2024188,75192,94188,19188,85188,857 822 800
21 mars 2024189,79190,38187,55187,70187,707 436 400
20 mars 2024178,99188,30178,60187,78187,7812 770 000
19 mars 2024180,11181,86179,74181,14181,147 648 000
18 mars 2024180,26181,19177,52179,84179,849 497 800
15 mars 2024180,99184,18180,91182,53182,5310 708 600
14 mars 2024182,00184,94180,52181,15181,1510 016 200
13 mars 2024183,16185,97182,08182,35182,3510 196 100
12 mars 2024188,24188,58183,16184,24184,2418 714 800
11 mars 2024194,21196,07189,80192,49192,4914 160 600
08 mars 2024201,84203,80198,46198,49198,498 993 600
07 mars 2024200,70203,73200,57203,03203,035 965 300
06 mars 2024201,77202,35199,86201,00201,004 736 600
05 mars 2024199,49202,85198,70201,14201,145 034 700
04 mars 2024199,50201,54196,92200,54200,547 213 900
01 mars 2024204,00205,06199,01200,00200,0011 591 000
29 févr. 2024206,44206,62202,70203,72203,726 670 300
28 févr. 2024201,14208,10200,18207,00207,009 654 700
27 févr. 2024200,93202,00200,04201,40201,403 932 900
26 févr. 2024201,01202,75200,00200,54200,544 807 200
23 févr. 2024200,99202,07197,15200,83200,837 433 400
22 févr. 2024202,00204,10200,40201,50201,506 513 500
21 févr. 2024202,90203,63201,21201,57201,574 179 800
20 févr. 2024203,55205,58202,71203,37203,375 248 400
16 févr. 2024204,88205,05202,81203,89203,895 975 900
15 févr. 2024204,12206,55203,40205,33205,335 309 100
14 févr. 2024205,95206,58202,21203,38203,386 503 000
13 févr. 2024206,90207,81202,33204,46204,468 263 600
12 févr. 2024208,70209,80207,60209,33209,334 077 400
09 févr. 2024209,77211,44207,90209,20209,204 349 700
08 févr. 2024212,40213,10208,72209,22209,225 787 700
07 févr. 2024208,76213,77207,99211,92211,927 747 700
06 févr. 2024206,02210,64203,89208,58208,587 556 900
05 févr. 2024204,64207,34202,00206,63206,638 682 500
02 févr. 2024209,06209,54206,35209,38209,386 271 200
01 févr. 2024213,84214,63206,81209,81209,8110 679 200
31 janv. 2024204,92213,77203,25211,04211,0422 409 400
30 janv. 2024203,65203,98199,14200,44200,4413 321 200
29 janv. 2024206,06207,04203,85205,19205,197 535 400
26 janv. 2024203,08206,75203,00205,47205,479 911 200
25 janv. 2024208,20208,73198,32201,88201,8822 112 500
24 janv. 2024209,83217,59209,36214,13214,1315 119 100
23 janv. 2024215,35216,85211,13211,50211,509 076 900
22 janv. 2024213,07217,00212,36214,93214,9310 760 800
19 janv. 2024210,89215,16209,23215,02215,0214 320 200
18 janv. 2024205,64213,04203,32211,61211,6120 046 800
17 janv. 2024202,63206,30201,65203,06203,0620 140 100
16 janv. 2024210,07210,98199,50200,52200,5235 290 000
12 janv. 2024219,97222,07217,04217,70217,7011 268 800
11 janv. 2024228,07228,28222,62222,66222,6611 830 500
10 janv. 2024226,90231,61226,64227,84227,8412 883 700
09 janv. 2024225,66228,79223,20225,76225,7620 687 500
08 janv. 2024228,00233,85225,79229,00229,0040 730 400
05 janv. 2024245,04250,19245,04249,00249,003 846 200
04 janv. 2024244,58248,28244,18244,94244,945 170 700
03 janv. 2024248,32250,13243,00243,91243,917 219 900
02 janv. 2024257,28258,59250,87251,76251,765 815 200
29 déc. 2023260,67262,22259,56260,66260,663 681 900
28 déc. 2023261,53262,10257,68260,35260,355 096 400
27 déc. 2023262,63264,66260,90262,10262,103 484 900
26 déc. 2023259,80263,76259,54262,79262,793 938 600
22 déc. 2023261,83262,84259,20260,44260,444 430 500
21 déc. 2023265,95267,54260,19262,02262,026 487 200
20 déc. 2023262,25266,13260,15260,25260,255 151 700
19 déc. 2023261,04265,34260,80263,51263,516 089 500
18 déc. 2023260,63263,13260,25260,41260,416 140 100
15 déc. 2023255,70265,52255,70264,27264,2714 989 000
14 déc. 2023250,91257,12249,26256,24256,247 883 600
13 déc. 2023249,10251,87247,53250,91250,915 513 400
12 déc. 2023247,95250,57247,40248,63248,635 719 200
11 déc. 2023243,50248,08243,31248,08248,087 545 000
08 déc. 2023237,32244,70237,32244,70244,707 164 400
07 déc. 2023236,90238,30230,00237,33237,336 363 700
06 déc. 2023234,78239,23234,43236,89236,894 740 600
05 déc. 2023233,54234,74231,49234,16234,163 589 800
04 déc. 2023231,30234,94230,07234,87234,875 228 500
01 déc. 2023231,77235,38231,38233,87233,876 951 000
30 nov. 2023225,00233,00225,00231,63231,638 736 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...