BA - The Boeing Company

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 2020318,05319,36314,00316,56316,565 492 700
27 janv. 2020316,21321,26314,58316,60316,607 468 100
24 janv. 2020322,00326,20312,51323,05323,0517 798 200
23 janv. 2020308,50318,17307,70317,79317,799 702 100
22 janv. 2020309,82312,84302,72309,00309,0018 792 600
21 janv. 2020322,60326,60305,75313,37313,3719 318 000
17 janv. 2020332,39332,50323,00324,15324,1511 061 700
16 janv. 2020331,05332,87329,31332,00332,004 024 100
15 janv. 2020332,35333,11329,69329,80329,804 578 300
14 janv. 2020330,76335,35328,28332,35332,356 945 300
13 janv. 2020332,40334,10330,08330,22330,225 648 500
10 janv. 2020335,56337,70329,45329,92329,927 161 700
09 janv. 2020334,95341,73332,05336,34336,348 175 600
08 janv. 2020332,40334,03329,60331,37331,378 239 200
07 janv. 2020334,26344,19330,71337,28337,289 898 600
06 janv. 2020329,30334,86327,88333,74333,745 355 000
03 janv. 2020330,63334,89330,30332,76332,763 875 900
02 janv. 2020328,55333,35327,70333,32333,324 544 400
31 déc. 2019325,41326,57323,32325,76325,764 958 800
30 déc. 2019330,50330,63325,71326,40326,404 525 500
27 déc. 2019330,20333,65329,17330,14330,144 124 000
26 déc. 2019332,70333,36329,30329,92329,924 593 400
24 déc. 2019339,51339,75332,62333,00333,004 120 100
23 déc. 2019336,75340,59334,20337,55337,559 534 800
20 déc. 2019334,62335,50328,00328,00328,009 489 400
19 déc. 2019332,90334,81330,98333,50333,505 492 600
18 déc. 2019328,72335,25328,14330,68330,687 029 300
17 déc. 2019322,06330,95320,61327,00327,0013 526 400
16 déc. 2019328,53336,23326,43327,00327,0016 488 200
13 déc. 2019346,30349,31341,10341,67341,674 526 300
12 déc. 2019348,25351,07341,00346,29346,295 970 000
11 déc. 2019342,10350,03338,50350,00350,007 369 100
10 déc. 2019350,15351,40347,45347,90347,902 920 900
09 déc. 2019352,67353,60349,57351,21351,212 844 600
06 déc. 2019347,74354,40347,11354,09354,092 856 100
05 déc. 2019350,22350,42345,59345,68345,684 719 600
04 déc. 2019354,70355,29348,82348,84348,843 014 200
03 déc. 2019352,09355,56347,61352,08352,084 683 500
02 déc. 2019367,08367,38355,16355,18355,184 794 500
29 nov. 2019367,50368,30366,18366,18366,181 390 900
27 nov. 2019369,96371,83366,80368,00368,004 145 000
26 nov. 2019373,66374,77371,36373,51373,512 859 000
25 nov. 2019372,52374,30369,20373,13373,133 324 400
22 nov. 2019368,27373,55366,61371,34371,343 915 700
21 nov. 2019369,75370,76366,26366,44366,442 703 800
20 nov. 2019366,00370,99365,75370,91370,913 774 800
19 nov. 2019373,51374,83361,61367,00367,006 670 200
18 nov. 2019371,67375,60367,90369,46369,463 823 800
15 nov. 2019370,00373,48369,30371,68371,685 493 100
14 nov. 2019363,10368,48361,48367,44367,445 339 600
13 nov. 2019361,87366,62361,12362,50362,503 453 700
12 nov. 2019366,49367,11360,01362,88362,885 769 700
11 nov. 2019349,04369,75345,56366,96366,9611 483 400
08 nov. 2019356,40357,00350,55351,00351,003 218 200
07 nov. 2019356,12359,40355,05357,31357,312 834 500
07 nov. 20192.055 Dividende
06 nov. 2019358,86359,40353,13354,19352,143 815 700
05 nov. 2019355,23361,61353,19358,29356,215 468 900
04 nov. 2019346,46351,45346,05351,09349,053 703 000
01 nov. 2019340,59345,19339,50345,19343,193 538 200
31 oct. 2019344,70346,06339,45339,91337,943 868 400
30 oct. 2019346,63350,00343,27346,06344,053 997 600
29 oct. 2019340,19349,72339,22348,93346,916 113 600
28 oct. 2019341,50344,98339,49340,88338,903 234 500
25 oct. 2019342,92343,37338,90339,83337,864 058 000
24 oct. 2019341,70345,74337,77344,55342,555 382 700
23 oct. 2019345,00350,80336,50340,50338,5210 960 800
22 oct. 2019336,07341,48334,46337,00335,047 949 700
21 oct. 2019332,89334,24324,40331,06329,1415 493 100
18 oct. 2019369,00369,35344,00344,00342,0013 544 300
17 oct. 2019372,42373,80369,06369,06366,922 397 100
16 oct. 2019370,22377,42369,24372,43370,273 657 100
15 oct. 2019372,58373,53370,53370,96368,812 836 600
14 oct. 2019374,25378,70372,68373,18371,012 124 500
11 oct. 2019373,00376,94370,08374,92372,743 935 400
10 oct. 2019373,70374,54370,33371,00368,852 723 700
09 oct. 2019376,00377,86373,50374,96372,782 774 100
08 oct. 2019371,05377,34368,64374,10371,934 030 200
07 oct. 2019374,06378,15373,06376,54374,361 931 800
04 oct. 2019372,25376,13371,72375,70373,522 008 400
03 oct. 2019366,21372,25363,23372,07369,912 623 900
02 oct. 2019371,85372,99363,77367,36365,233 698 300
01 oct. 2019381,70382,85374,63374,94372,762 943 800
30 sept. 2019383,00383,77376,69380,47378,263 183 300
27 sept. 2019388,19389,69381,31382,86380,642 730 800
26 sept. 2019387,10388,23383,33386,89384,652 520 400
25 sept. 2019384,91391,00383,10386,20383,964 705 500
24 sept. 2019379,54381,89375,31381,65379,443 533 300
23 sept. 2019376,61380,10374,42377,03374,842 674 900
20 sept. 2019384,11384,73377,92379,39377,196 643 000
19 sept. 2019386,14388,52382,90384,44382,212 928 800
18 sept. 2019383,25386,74379,80386,41384,174 186 400
17 sept. 2019378,41385,31377,80384,20381,973 269 500
16 sept. 2019378,14381,63375,00378,85376,653 055 500
13 sept. 2019377,39381,75377,05379,76377,563 628 900
12 sept. 2019383,71384,00374,31375,63373,454 495 300
11 sept. 2019368,74383,50368,00382,94380,728 437 000
10 sept. 2019359,00369,49358,55369,49367,354 547 200
09 sept. 2019357,98360,93354,73358,78356,704 183 300
06 sept. 2019361,61364,91359,12363,00360,893 022 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages