Accueil
»
Bourse
»
Actions New-York
»

Historique action Boeing

Cotation du 25/09/2020 à 22h15 Boeing +6,83% 156,030$
  • BA - US0970231058
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Boeing

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
25/09/2020 156,030 +6,83% 28 852 867 146,850 156,311 146,415
24/09/2020 146,050 -3,39% 26 834 685 150,290 150,310 145,020
23/09/2020 151,180 -3,58% 18 144 933 157,330 160,420 150,890
22/09/2020 156,800 +0,29% 17 708 870 156,810 160,067 154,950
21/09/2020 156,350 -2,97% 23 051 300 157,830 158,830 154,200
18/09/2020 161,140 -3,81% 22 007 007 165,660 169,720 161,020
17/09/2020 167,530 +2,47% 19 676 039 164,630 168,455 161,050
16/09/2020 167,460 +2,43% 21 835 612 161,950 170,570 160,310
15/09/2020 163,490 -1,12% 14 840 106 166,650 168,840 163,330
14/09/2020 165,350 +3,20% 17 192 229 161,750 165,940 158,900
11/09/2020 160,230 +1,61% 14 677 481 158,000 161,359 156,320
10/09/2020 157,690 -1,92% 14 483 359 160,960 163,780 157,570
09/09/2020 160,780 -0,19% 21 782 534 161,610 163,060 157,000
08/09/2020 161,080 -5,83% 22 406 306 165,800 166,900 160,500
04/09/2020 171,050 +1,35% 18 783 978 171,310 172,830 164,000
03/09/2020 168,770 -3,44% 27 680 586 175,000 180,850 168,120
02/09/2020 174,780 +1,56% 16 472 401 172,739 175,000 171,450
01/09/2020 172,100 +0,16% 18 963 775 170,710 175,490 169,250
31/08/2020 171,820 -2,26% 16 179 798 174,650 175,269 171,700
28/08/2020 175,800 +0,92% 20 279 223 175,110 177,280 172,570
180,850 Cours le plus haut sur la période, le jeudi 3 septembre 2020
145,020 Cours le plus bas sur la période, le jeudi 24 septembre 2020