Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Boeing
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 158,02 | 9,92 | 6,70% | 148,40 | 159,66 | 147,60 | 23.076 |
| 18 Mar 2025 | 148,10 | -0,42 | -0,28% | 148,56 | 148,58 | 145,76 | 10.146 |
| 17 Mar 2025 | 148,52 | -0,42 | -0,28% | 147,98 | 149,00 | 146,28 | 11.726 |
| 14 Mar 2025 | 148,94 | 1,64 | 1,11% | 148,16 | 149,16 | 146,60 | 13.657 |
| 13 Mar 2025 | 147,30 | 1,60 | 1,10% | 146,08 | 148,96 | 144,82 | 20.593 |
| 12 Mar 2025 | 145,70 | 4,88 | 3,47% | 142,16 | 146,40 | 140,90 | 15.827 |
| 11 Mar 2025 | 140,82 | 4,62 | 3,39% | 136,20 | 141,94 | 133,28 | 18.457 |
| 10 Mar 2025 | 136,20 | -5,84 | -4,11% | 141,00 | 142,42 | 135,32 | 25.499 |
| 07 Mar 2025 | 142,04 | -4,96 | -3,37% | 147,56 | 147,66 | 137,44 | 29.542 |
| 06 Mar 2025 | 147,00 | -4,36 | -2,88% | 151,26 | 151,80 | 146,46 | 20.085 |
| 05 Mar 2025 | 151,36 | 1,46 | 0,97% | 152,00 | 152,24 | 148,00 | 17.257 |
| 04 Mar 2025 | 149,90 | -12,80 | -7,87% | 161,90 | 163,00 | 149,16 | 27.895 |
| 03 Mar 2025 | 162,70 | -5,22 | -3,11% | 168,34 | 169,56 | 161,74 | 11.303 |
| 28 Feb 2025 | 167,92 | 0,62 | 0,37% | 167,78 | 169,28 | 166,54 | 5.034 |
| 27 Feb 2025 | 167,30 | 2,32 | 1,41% | 165,62 | 170,18 | 165,60 | 14.217 |
| 26 Feb 2025 | 164,98 | -4,10 | -2,42% | 169,98 | 171,42 | 163,74 | 9.370 |
| 25 Feb 2025 | 169,08 | -2,96 | -1,72% | 172,18 | 173,00 | 167,96 | 11.649 |
| 24 Feb 2025 | 172,04 | 1,98 | 1,16% | 170,40 | 174,46 | 169,00 | 7.134 |
| 21 Feb 2025 | 170,06 | -2,12 | -1,23% | 171,84 | 173,76 | 166,86 | 8.179 |
| 20 Feb 2025 | 172,18 | -6,40 | -3,58% | 178,14 | 178,28 | 171,80 | 9.478 |
| 19 Feb 2025 | 178,58 | 1,40 | 0,79% | 176,42 | 179,22 | 174,60 | 9.007 |
| 18 Feb 2025 | 177,18 | 0,28 | 0,16% | 177,64 | 180,30 | 176,38 | 14.447 |
| 17 Feb 2025 | 176,90 | 1,30 | 0,74% | 175,50 | 176,98 | 175,04 | 5.606 |
| 14 Feb 2025 | 175,60 | -1,62 | -0,91% | 177,96 | 178,20 | 174,82 | 11.168 |
| 13 Feb 2025 | 177,22 | -1,78 | -0,99% | 178,76 | 181,00 | 177,22 | 10.435 |
| 12 Feb 2025 | 179,00 | 4,42 | 2,53% | 174,76 | 179,00 | 172,32 | 8.613 |
| 11 Feb 2025 | 174,58 | -0,76 | -0,43% | 175,40 | 176,06 | 172,46 | 4.619 |
| 10 Feb 2025 | 175,34 | -0,46 | -0,26% | 175,86 | 177,98 | 174,46 | 7.411 |
| 07 Feb 2025 | 175,80 | -1,86 | -1,05% | 177,32 | 179,02 | 175,38 | 15.386 |
| 06 Feb 2025 | 177,66 | 3,42 | 1,96% | 174,80 | 179,00 | 174,70 | 20.686 |
| 05 Feb 2025 | 174,24 | 4,84 | 2,86% | 168,52 | 174,70 | 168,04 | 14.521 |
| 04 Feb 2025 | 169,40 | -1,70 | -0,99% | 170,98 | 171,22 | 168,02 | 8.741 |
| 03 Feb 2025 | 171,10 | 1,06 | 0,62% | 168,00 | 172,90 | 167,30 | 15.032 |
| 31 Gen 2025 | 170,04 | -2,28 | -1,32% | 172,98 | 175,00 | 169,66 | 7.959 |
| 30 Gen 2025 | 172,32 | 5,32 | 3,19% | 167,88 | 172,32 | 166,68 | 9.565 |
| 29 Gen 2025 | 167,00 | -3,28 | -1,93% | 170,98 | 175,00 | 164,02 | 22.094 |
| 28 Gen 2025 | 170,28 | 3,74 | 2,25% | 167,36 | 180,52 | 166,78 | 32.520 |
| 27 Gen 2025 | 166,54 | -1,14 | -0,68% | 166,02 | 169,62 | 165,56 | 12.498 |
| 24 Gen 2025 | 167,68 | -3,38 | -1,98% | 167,42 | 171,92 | 166,44 | 31.490 |
| 23 Gen 2025 | 171,06 | 3,24 | 1,93% | 168,20 | 171,48 | 166,64 | 7.936 |
| 22 Gen 2025 | 167,82 | -0,94 | -0,56% | 168,98 | 169,70 | 167,00 | 8.274 |
| 21 Gen 2025 | 168,76 | 2,26 | 1,36% | 166,50 | 169,82 | 165,04 | 12.113 |
| 20 Gen 2025 | 166,50 | -0,06 | -0,04% | 166,42 | 167,54 | 165,48 | 12.712 |
| 17 Gen 2025 | 166,56 | 1,84 | 1,12% | 164,80 | 166,88 | 163,86 | 10.791 |
| 16 Gen 2025 | 164,72 | 3,38 | 2,09% | 162,12 | 165,48 | 161,54 | 6.981 |
| 15 Gen 2025 | 161,34 | -0,94 | -0,58% | 162,52 | 164,04 | 161,34 | 9.917 |
| 14 Gen 2025 | 162,28 | -4,72 | -2,83% | 166,34 | 167,54 | 160,10 | 19.279 |
| 13 Gen 2025 | 167,00 | -0,90 | -0,54% | 168,48 | 168,90 | 164,48 | 13.596 |
| 10 Gen 2025 | 167,90 | 0,90 | 0,54% | 166,60 | 169,48 | 163,76 | 8.456 |
| 09 Gen 2025 | 167,00 | 0,00 | 0,00% | 165,00 | 167,00 | 164,78 | 5.313 |
| 08 Gen 2025 | 167,00 | 1,00 | 0,60% | 166,82 | 168,50 | 165,00 | 16.961 |
| 07 Gen 2025 | 166,00 | 1,30 | 0,79% | 164,78 | 168,18 | 164,02 | 8.486 |
| 06 Gen 2025 | 164,70 | -0,04 | -0,02% | 166,52 | 167,92 | 164,10 | 14.263 |
| 03 Gen 2025 | 164,74 | -3,42 | -2,03% | 167,94 | 168,52 | 164,74 | 5.505 |
| 02 Gen 2025 | 168,16 | 1,24 | 0,74% | 171,02 | 173,62 | 165,58 | 18.811 |
| 30 Dic 2024 | 166,92 | -6,58 | -3,79% | 172,26 | 172,26 | 164,40 | 36.901 |
| 27 Dic 2024 | 173,50 | 2,58 | 1,51% | 172,52 | 173,88 | 172,14 | 10.377 |
| 23 Dic 2024 | 170,92 | 0,42 | 0,25% | 170,64 | 173,12 | 167,80 | 13.543 |
| 20 Dic 2024 | 170,50 | -0,46 | -0,27% | 171,50 | 174,48 | 167,22 | 36.065 |
