Accueil
»
Bourse
»
Actions New-York
»

Historique action Boeing

Cotation du 03/04/2020 à 22h15 Boeing +1,01% 124,520$
  • BA - US0970231058
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Boeing

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
03/04/2020 124,520 +1,01% 37 173 487 125,000 131,290 122,500
02/04/2020 123,270 -5,68% 41 916 379 128,509 136,680 120,020
01/04/2020 130,699 -12,36% 41 715 979 138,910 144,380 130,000
31/03/2020 149,140 -2,06% 29 726 822 155,000 160,640 149,000
30/03/2020 152,280 -6,00% 50 960 909 153,810 153,810 140,680
27/03/2020 162,000 -10,27% 47 673 582 172,000 172,920 155,540
26/03/2020 180,550 +13,75% 63 135 901 172,290 186,480 167,180
25/03/2020 158,730 +24,32% 77 280 244 154,900 174,770 141,000
24/03/2020 127,680 +20,89% 42 812 550 123,680 127,960 116,130
23/03/2020 105,620 +11,17% 45 872 719 98,750 114,490 93,560
20/03/2020 95,010 -2,76% 41 307 199 99,850 107,000 94,280
19/03/2020 97,710 -4,10% 40 061 699 98,800 103,570 90,350
18/03/2020 101,890 -17,92% 61 661 989 99,860 107,850 89,000
17/03/2020 124,140 -4,22% 54 305 115 132,510 134,960 101,250
16/03/2020 129,610 -23,85% 26 636 479 149,420 151,000 128,759
13/03/2020 170,200 +9,92% 21 114 235 174,970 178,280 161,375
12/03/2020 154,840 -18,11% 31 567 886 160,530 189,850 154,813
11/03/2020 189,080 -18,15% 28 394 084 222,990 226,990 187,000
10/03/2020 231,010 +1,69% 13 033 118 237,000 237,830 215,000
09/03/2020 227,170 -13,40% 11 528 787 238,003 241,480 224,370
276,310 Cours le plus haut sur la période, le jeudi 5 mars 2020
89,000 Cours le plus bas sur la période, le mercredi 18 mars 2020