XNYS
Datos históricos de The Boeing Company
The Boeing Company · BA
$190.60
▲ +0.23 (+0.12%)
Última operación · 10/10/2026, 18:34:47 UTC
- Variación en el periodo
- −9.66%
- Máximo
- US$254.35
- 27 de enero de 2026
- Mínimo
- US$176.77
- 21 de noviembre de 2025
- Volumen medio diario
- 7.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 187.99 | 191.02 | 187.60 | 190.37 | +1.40% | 5.09 M |
| 8 oct 2026 | 185.90 | 187.78 | 184.25 | 187.75 | −0.30% | 11.36 M |
| 7 oct 2026 | 188.18 | 188.84 | 186.20 | 188.32 | −0.79% | 6.38 M |
| 6 oct 2026 | 193.00 | 193.23 | 189.33 | 189.82 | −1.50% | 7.71 M |
| 5 oct 2026 | 194.60 | 195.23 | 191.34 | 192.72 | −0.43% | 6.5 M |
| 2 oct 2026 | 193.87 | 196.93 | 190.27 | 193.56 | +0.67% | 12.64 M |
| 1 oct 2026 | 186.00 | 194.56 | 185.56 | 192.28 | +3.35% | 13.55 M |
| 30 sep 2026 | 192.05 | 192.99 | 185.25 | 186.05 | −0.87% | 11.56 M |
| 29 sep 2026 | 185.30 | 190.91 | 185.00 | 187.68 | +1.78% | 10.56 M |
| 28 sep 2026 | 192.62 | 192.77 | 184.01 | 184.39 | −6.91% | 18.05 M |
| 25 sep 2026 | 197.76 | 201.40 | 196.80 | 198.07 | +0.65% | 5.39 M |
| 24 sep 2026 | 198.62 | 199.49 | 194.40 | 196.80 | −1.57% | 9.63 M |
| 23 sep 2026 | 197.98 | 204.07 | 197.98 | 199.93 | +1.12% | 10.02 M |
| 22 sep 2026 | 203.00 | 203.33 | 197.14 | 197.72 | −1.71% | 7.84 M |
| 21 sep 2026 | 200.45 | 202.20 | 198.13 | 201.15 | +1.49% | 6.35 M |
| 18 sep 2026 | 196.83 | 199.63 | 195.46 | 198.20 | +0.61% | 9.83 M |
| 17 sep 2026 | 202.25 | 203.64 | 197.00 | 197.00 | −2.46% | 11.79 M |
| 16 sep 2026 | 210.19 | 212.22 | 197.01 | 201.96 | −3.69% | 12.88 M |
| 15 sep 2026 | 210.87 | 212.40 | 208.65 | 209.69 | −0.28% | 3.6 M |
| 14 sep 2026 | 208.21 | 211.89 | 207.98 | 210.27 | −0.09% | 3.38 M |
| 11 sep 2026 | 207.56 | 211.62 | 207.22 | 210.45 | +2.76% | 4.14 M |
| 10 sep 2026 | 205.74 | 208.82 | 204.67 | 204.80 | −0.78% | 4.63 M |
| 9 sep 2026 | 209.98 | 212.22 | 206.42 | 206.42 | −2.05% | 4.37 M |
| 8 sep 2026 | 212.10 | 215.29 | 210.59 | 210.73 | −0.72% | 4.37 M |
| 4 sep 2026 | 209.44 | 212.26 | 208.80 | 212.25 | +0.83% | 4.59 M |
| 3 sep 2026 | 209.94 | 211.06 | 205.83 | 210.51 | +0.79% | 6.26 M |
| 2 sep 2026 | 207.00 | 210.65 | 206.42 | 208.87 | +1.56% | 6.43 M |
| 1 sep 2026 | 206.70 | 208.11 | 205.50 | 205.66 | −1.02% | 5.02 M |
| 31 ago 2026 | 208.50 | 208.77 | 206.27 | 207.78 | −0.97% | 5.22 M |
| 28 ago 2026 | 209.99 | 210.61 | 207.55 | 209.82 | −0.03% | 4.57 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.