Marchés français ouverture 57 min

The Boeing Company (BA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
167,36-1,71 (-1,01 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 oct. 2020169,99170,26166,05167,36167,369 996 500
22 oct. 2020164,70169,63164,10169,07169,0714 238 200
21 oct. 2020166,44167,63163,82163,86163,8611 450 600
20 oct. 2020168,29169,29166,18167,24167,2412 319 900
19 oct. 2020169,09170,84166,11167,11167,1116 519 600
16 oct. 2020171,22173,42167,27167,35167,3531 780 600
15 oct. 2020161,01164,54158,73164,24164,2413 226 800
14 oct. 2020162,70165,17162,49163,24163,2410 541 800
13 oct. 2020165,36165,53162,09162,14162,1415 182 600
12 oct. 2020167,75169,20165,95167,35167,3512 176 600
09 oct. 2020169,93170,00166,82167,33167,3317 406 000
08 oct. 2020166,22168,09163,54168,00168,0020 598 600
07 oct. 2020163,71166,34162,38164,61164,6126 019 100
06 oct. 2020173,04175,56159,33159,54159,5447 132 500
05 oct. 2020169,49172,08167,51171,20171,2019 082 100
02 oct. 2020161,86169,78161,80168,08168,0831 773 800
01 oct. 2020170,15172,76165,57167,86167,8630 677 100
30 sept. 2020164,50170,98164,11165,26165,2637 708 000
29 sept. 2020164,77165,50162,01163,60163,6019 874 700
28 sept. 2020160,33168,00159,20166,08166,0838 868 200
25 sept. 2020146,85156,31146,42156,03156,0329 123 000
24 sept. 2020150,29150,31145,02146,05146,0527 098 100
23 sept. 2020157,33160,42150,89151,18151,1818 247 500
22 sept. 2020156,81160,07154,95156,80156,8017 768 900
21 sept. 2020157,83158,83154,20156,35156,3523 125 300
18 sept. 2020165,66169,72161,02161,14161,1422 057 100
17 sept. 2020164,63168,46161,05167,53167,5319 717 800
16 sept. 2020161,95170,57160,31167,46167,4621 851 400
15 sept. 2020166,65168,84163,33163,49163,4914 881 700
14 sept. 2020161,75165,94158,90165,35165,3517 228 400
11 sept. 2020158,00161,36156,32160,23160,2314 722 400
10 sept. 2020160,96163,78157,57157,69157,6914 532 600
09 sept. 2020161,61163,06157,00160,78160,7821 951 400
08 sept. 2020165,80166,90160,50161,08161,0822 622 700
04 sept. 2020171,31172,83164,00171,05171,0518 867 300
03 sept. 2020175,00180,85168,12168,77168,7727 799 400
02 sept. 2020172,74175,00171,45174,78174,7816 552 100
01 sept. 2020170,71175,49169,25172,10172,1018 997 400
31 août 2020174,65175,27171,70171,82171,8216 264 300
28 août 2020175,11177,28172,57175,80175,8020 383 900
27 août 2020174,71181,31173,56174,20174,2029 548 100
26 août 2020173,80174,43171,35171,90171,9016 189 800
25 août 2020180,46180,63172,44174,73174,7331 318 500
24 août 2020168,78178,27167,93178,27178,2739 317 100
21 août 2020168,35170,08167,27167,50167,5016 945 900
20 août 2020168,54170,84165,86169,58169,5823 213 400
19 août 2020170,44174,10169,09169,27169,2725 601 500
18 août 2020172,01173,24169,01170,23170,2321 488 500
17 août 2020178,24178,29171,41172,01172,0123 352 100
14 août 2020173,09179,47172,35178,08178,0832 414 100
13 août 2020173,62179,47172,43174,73174,7322 958 800
12 août 2020184,01184,15173,19175,44175,4440 702 400
11 août 2020184,51189,97179,53180,13180,1361 036 600
10 août 2020171,36179,79171,33179,41179,4135 857 700
07 août 2020171,50171,86168,70170,02170,0219 301 600
06 août 2020172,80175,57170,60172,20172,2032 921 600
05 août 2020167,60174,98166,40174,28174,2846 551 000
04 août 2020164,63167,40163,01165,07165,0730 853 500
03 août 2020156,51163,58153,41162,27162,2738 520 500
31 juil. 2020161,55163,40156,26158,00158,0030 286 700
30 juil. 2020162,88164,55160,64161,95161,9529 140 000
29 juil. 2020172,90173,01162,25166,01166,0151 709 600
28 juil. 2020168,50173,74168,23170,84170,8425 349 100
27 juil. 2020173,19174,14169,00170,21170,2130 243 800
24 juil. 2020175,68181,10173,60173,76173,7628 548 000
23 juil. 2020178,00182,50175,42176,45176,4529 587 200
22 juil. 2020176,43182,95175,39179,79179,7929 790 300
21 juil. 2020178,43182,65176,75178,63178,6340 774 500
20 juil. 2020175,13176,57171,62174,42174,4225 294 300
17 juil. 2020178,41181,10175,55175,66175,6626 170 500
16 juil. 2020184,32184,59177,34178,70178,7035 050 000
15 juil. 2020185,54189,53181,25187,94187,9448 044 800
14 juil. 2020177,00181,30173,41179,96179,9639 256 200
13 juil. 2020180,20183,25174,36175,65175,6543 364 700
10 juil. 2020171,70179,33169,75178,44178,4440 955 600
09 juil. 2020179,67180,75172,81173,28173,2833 514 500
08 juil. 2020179,05181,58175,51180,08180,0838 116 200
07 juil. 2020185,07185,07178,65178,88178,8837 105 300
06 juil. 2020184,52189,36181,60187,91187,9149 471 700
02 juil. 2020185,58187,79180,43180,81180,8141 792 300
01 juil. 2020185,88190,61180,04180,32180,3249 036 700
30 juin 2020188,02188,49180,38183,30183,3065 493 100
29 juin 2020181,00194,50176,27194,49194,4978 499 900
26 juin 2020173,42173,85167,60170,01170,0150 644 400
25 juin 2020169,87177,50169,59174,88174,8857 335 700
24 juin 2020183,61185,20176,07176,69176,6956 534 800
23 juin 2020189,30190,12183,55187,88187,8850 281 300
22 juin 2020184,56188,70181,90188,52188,5253 901 500
19 juin 2020197,90197,96184,57187,02187,0267 262 100
18 juin 2020188,24198,03187,20192,29192,2960 849 900
17 juin 2020194,52196,43191,25192,54192,5452 892 200
16 juin 2020207,15208,30192,60197,77197,7776 496 900
15 juin 2020177,18193,23175,89190,94190,9478 612 900
12 juin 2020187,15191,30176,26189,51189,5189 398 100
11 juin 2020179,35192,18166,01170,00170,00103 212 800
10 juin 2020211,17213,03197,40203,41203,4190 384 900
09 juin 2020222,14227,00213,08216,74216,7466 688 700
08 juin 2020222,94234,20218,93230,50230,5080 902 800
05 juin 2020205,00218,79197,36205,43205,4399 846 000
04 juin 2020181,28188,60177,40184,30184,3067 155 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...