Marchés français ouverture 7 h 22 min

The Boeing Company (BA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
223,14-1,25 (-0,56 %)
À la clôture : 4:00PM EST

224,80 +1,66 (0,74 %)
Échanges après Bourse : 7:38PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mars 2021224,79227,19222,15223,14223,1410 938 336
01 mars 2021219,60226,98219,02224,39224,3918 709 300
26 févr. 2021218,51220,66211,29212,01212,0112 811 900
25 févr. 2021227,80228,50214,71216,45216,4519 283 000
24 févr. 2021212,10229,61211,60229,34229,3430 709 300
23 févr. 2021214,15214,75206,60212,12212,1215 996 700
22 févr. 2021211,89220,39210,80212,88212,8821 413 700
19 févr. 2021209,97217,64209,15217,47217,4712 415 300
18 févr. 2021213,45214,34208,08208,48208,489 121 300
17 févr. 2021215,52218,71212,68215,52215,529 276 000
16 févr. 2021213,08217,40212,33217,18217,1810 171 100
12 févr. 2021210,36213,16209,67210,98210,985 997 800
11 févr. 2021212,24213,99208,57210,66210,667 096 800
10 févr. 2021215,65217,49211,12211,92211,9211 510 700
09 févr. 2021210,60216,73208,90215,12215,1213 615 700
08 févr. 2021209,55211,99208,30211,95211,9511 182 100
05 févr. 2021212,25213,20206,66207,93207,939 528 900
04 févr. 2021209,87212,48208,02210,64210,6411 869 900
03 févr. 2021202,00208,16201,26207,39207,3911 836 900
02 févr. 2021198,98203,03198,09200,94200,9411 130 600
01 févr. 2021196,00197,38192,86195,84195,849 061 900
29 janv. 2021198,30201,57193,12194,19194,1913 655 600
28 janv. 2021198,05200,42196,00197,23197,2310 403 200
27 janv. 2021196,90199,47191,85194,03194,0320 948 500
26 janv. 2021205,34208,35201,79202,06202,0611 011 800
25 janv. 2021203,27203,80199,30203,36203,3614 276 200
22 janv. 2021205,55206,70204,27205,84205,847 514 600
21 janv. 2021211,72211,93206,34207,41207,4111 119 800
20 janv. 2021213,24215,59211,21211,45211,459 727 000
19 janv. 2021206,99211,52206,52210,71210,7111 947 200
15 janv. 2021208,96209,25204,20204,32204,3211 103 300
14 janv. 2021208,79214,19208,21209,91209,9112 446 800
13 janv. 2021207,15208,79204,85207,21207,218 570 500
12 janv. 2021206,65209,06204,81208,41208,4112 836 200
11 janv. 2021203,03207,78201,01206,79206,7916 789 300
08 janv. 2021213,61214,10208,16209,90209,9014 144 000
07 janv. 2021213,39216,60211,78212,71212,7114 474 100
06 janv. 2021210,22215,61209,34211,03211,0316 202 200
05 janv. 2021204,74213,35204,60211,63211,6319 338 300
04 janv. 2021210,00210,20202,49202,72202,7221 225 600
31 déc. 2020216,24216,90212,70214,06214,0610 487 600
30 déc. 2020216,36218,55214,37216,67216,6710 812 600
29 déc. 2020218,30221,68215,40216,25216,2514 593 800
28 déc. 2020218,19219,20215,16216,09216,099 090 600
24 déc. 2020219,62219,88216,05217,15217,156 398 500
23 déc. 2020219,55224,40219,32219,69219,6910 869 000
22 déc. 2020223,28223,89217,70218,78218,7813 280 000
21 déc. 2020212,34219,43211,10219,31219,3118 726 500
18 déc. 2020222,05223,46218,61219,75219,7519 092 800
17 déc. 2020227,24228,49220,53221,24221,2417 465 600
16 déc. 2020229,33232,37225,30225,87225,8717 858 400
15 déc. 2020230,00232,50224,36229,50229,5019 013 200
14 déc. 2020235,00237,63228,37228,62228,6219 231 200
11 déc. 2020232,82236,22228,33230,33230,3317 311 800
10 déc. 2020228,10237,01228,02234,43234,4316 185 000
09 déc. 2020238,64240,84228,28232,06232,0619 043 600
08 déc. 2020238,70241,70234,46236,57236,5719 682 000
07 déc. 2020238,50244,08237,11238,17238,1733 246 700
04 déc. 2020236,36238,18230,25232,71232,7129 378 400
03 déc. 2020228,30242,00226,53237,20237,2045 945 100
02 déc. 2020213,01224,99210,30223,85223,8525 912 300
01 déc. 2020214,31218,09213,00213,01213,0115 805 200
30 nov. 2020215,70217,78208,52210,71210,7116 501 900
27 nov. 2020218,25219,93216,04216,50216,509 970 200
25 nov. 2020217,71221,00213,09217,61217,6119 254 100
24 nov. 2020219,43222,95215,76218,49218,4931 132 000
23 nov. 2020203,24214,21201,87211,53211,5328 372 400
20 nov. 2020204,59206,58199,17199,62199,6218 230 900
19 nov. 2020200,45209,44199,90205,67205,6734 236 100
18 nov. 2020223,02223,02203,00203,30203,3065 990 700
17 nov. 2020200,25211,20196,05210,05210,0538 299 300
16 nov. 2020194,56202,94191,35202,40202,4040 562 800
13 nov. 2020179,00187,27178,71187,11187,1119 724 500
12 nov. 2020178,95184,59176,25176,72176,7220 288 400
11 nov. 2020189,89190,00180,41182,15182,1529 907 800
10 nov. 2020182,80193,95180,38188,69188,6946 404 300
09 nov. 2020179,00184,46172,16179,36179,3649 014 400
06 nov. 2020156,33158,47154,52157,74157,748 995 600
05 nov. 2020152,48157,63152,10157,09157,0912 328 300
04 nov. 2020153,17155,40151,17151,63151,6311 344 700
03 nov. 2020151,83154,82150,64153,65153,6512 249 800
02 nov. 2020145,75149,59143,38148,60148,6013 854 600
30 oct. 2020147,20149,17141,58144,39144,3915 374 700
29 oct. 2020148,03150,10146,60148,29148,2914 554 300
28 oct. 2020153,00153,95148,00148,14148,1420 279 800
27 oct. 2020159,16160,25155,00155,24155,2415 491 900
26 oct. 2020164,95165,50159,05160,83160,8316 151 100
23 oct. 2020169,99170,26166,05167,36167,3610 024 200
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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...