BA
The Boeing Company
23:00:02
222.72 $
0.0000 (%0.00)
Önceki Kapanış: 225.63
Düşük₺220.12
Yüksek₺228.99
BA: The Boeing Company Arşiv
1993 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,9881
KAPANIŞ 18,9978
En Düşük
DÜŞÜK 16,6875
En Yüksek
YÜKSEK 22,375
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1993 | 20,0625 | 20,125 | 19,6875 | 19,8125 |
| 05.01.1993 | 19,875 | 20,0625 | 19,875 | 20 |
| 06.01.1993 | 20 | 20,125 | 19,875 | 20,125 |
| 07.01.1993 | 20,125 | 20,4375 | 19,9375 | 20,125 |
| 08.01.1993 | 20,0625 | 20,0625 | 19,3125 | 19,5 |
| 11.01.1993 | 19,1875 | 19,1875 | 18,8125 | 19,125 |
| 12.01.1993 | 19,125 | 19,125 | 18,875 | 19,125 |
| 13.01.1993 | 19,125 | 19,25 | 19 | 19,125 |
| 14.01.1993 | 19,125 | 19,125 | 18,625 | 18,75 |
| 15.01.1993 | 18,75 | 18,75 | 18,4375 | 18,625 |
| 18.01.1993 | 18,625 | 18,9375 | 18,625 | 18,8125 |
| 19.01.1993 | 18,75 | 18,75 | 18,4375 | 18,5 |
| 20.01.1993 | 18,5 | 18,5 | 18,25 | 18,375 |
| 21.01.1993 | 18,375 | 18,375 | 18 | 18,1875 |
| 22.01.1993 | 18,1875 | 18,1875 | 18 | 18,0625 |
| 25.01.1993 | 18,0625 | 18,4375 | 18 | 18,4375 |
| 26.01.1993 | 17,875 | 17,875 | 17,5625 | 17,75 |
| 27.01.1993 | 17,6875 | 17,6875 | 17 | 17,3125 |
| 28.01.1993 | 17,3125 | 17,625 | 17,0625 | 17,625 |
| 29.01.1993 | 17,625 | 17,8125 | 17,4375 | 17,625 |
| 01.02.1993 | 17,625 | 18 | 17,5625 | 18 |
| 02.02.1993 | 18 | 18,125 | 17,75 | 17,9375 |
| 03.02.1993 | 17,9375 | 18,0625 | 17,8125 | 17,8125 |
| 04.02.1993 | 17,8125 | 18 | 17,4375 | 17,5 |
| 05.02.1993 | 17,5 | 17,875 | 17,4375 | 17,8125 |
| 08.02.1993 | 17,8125 | 17,9375 | 17,625 | 17,6875 |
| 09.02.1993 | 17,6875 | 17,9375 | 17,625 | 17,625 |
| 10.02.1993 | 17,625 | 17,6875 | 17,375 | 17,5 |
| 11.02.1993 | 17,5 | 17,5 | 17,0625 | 17,1875 |
| 12.02.1993 | 17,1875 | 17,3125 | 17,0625 | 17,1875 |
| 16.02.1993 | 17,1875 | 17,1875 | 16,6875 | 16,875 |
| 17.02.1993 | 16,875 | 17,0625 | 16,75 | 16,875 |
| 18.02.1993 | 16,875 | 17,125 | 16,75 | 16,9375 |
| 19.02.1993 | 16,9375 | 17,0625 | 16,75 | 16,8125 |
| 22.02.1993 | 16,8125 | 17,25 | 16,75 | 17,1875 |
| 23.02.1993 | 17,1875 | 17,4375 | 17,0625 | 17,3125 |
| 24.02.1993 | 17,3125 | 17,4375 | 17,125 | 17,375 |
| 25.02.1993 | 17,375 | 17,625 | 17,25 | 17,3125 |
| 26.02.1993 | 17,3125 | 17,375 | 17,125 | 17,1875 |
| 01.03.1993 | 17,1875 | 17,5 | 17 | 17 |
| 02.03.1993 | 17 | 17,125 | 16,75 | 17,0625 |
| 03.03.1993 | 17,0625 | 17,3125 | 17 | 17,25 |
| 04.03.1993 | 17,25 | 17,375 | 17,125 | 17,25 |
| 05.03.1993 | 17,25 | 17,5625 | 17,1875 | 17,3125 |
| 08.03.1993 | 17,3125 | 17,5 | 17,1875 | 17,25 |
| 09.03.1993 | 17,25 | 17,3125 | 17 | 17,0625 |
| 10.03.1993 | 17,0625 | 17,5 | 16,6875 | 17,4375 |
| 11.03.1993 | 17,4375 | 17,5625 | 17,125 | 17,3125 |
| 12.03.1993 | 17,3125 | 17,625 | 17,1875 | 17,625 |
| 15.03.1993 | 17,625 | 17,8125 | 17,5 | 17,8125 |
| 16.03.1993 | 17,8125 | 17,8125 | 17,5 | 17,5 |
| 17.03.1993 | 17,5 | 17,5 | 17,1875 | 17,1875 |
| 18.03.1993 | 17,1875 | 17,5 | 17,125 | 17,25 |
| 19.03.1993 | 17,25 | 17,5 | 17,25 | 17,3125 |
| 22.03.1993 | 17,3125 | 17,625 | 17,1875 | 17,25 |
| 23.03.1993 | 17,25 | 17,75 | 17,25 | 17,6875 |
| 24.03.1993 | 17,6875 | 17,6875 | 17,3125 | 17,375 |
| 25.03.1993 | 17,375 | 17,6875 | 17,25 | 17,6875 |
| 26.03.1993 | 17,6875 | 17,875 | 17,5 | 17,5 |
| 29.03.1993 | 17,5625 | 17,8125 | 17,5625 | 17,6875 |
| 30.03.1993 | 17,6875 | 17,875 | 17,625 | 17,8125 |
| 31.03.1993 | 17,8125 | 17,8125 | 17,5 | 17,5 |
| 01.04.1993 | 17,5 | 17,6875 | 17,375 | 17,4375 |
| 02.04.1993 | 17,4375 | 17,5 | 17,25 | 17,25 |
| 05.04.1993 | 17,25 | 17,5 | 17,125 | 17,4375 |
| 06.04.1993 | 17,4375 | 17,6875 | 17,375 | 17,5625 |
| 07.04.1993 | 17,5625 | 18,125 | 17,4375 | 18,125 |
| 08.04.1993 | 18,125 | 18,4375 | 17,8125 | 18,0625 |
| 12.04.1993 | 18,0625 | 18,375 | 17,9375 | 18,375 |
| 13.04.1993 | 18,375 | 18,625 | 18,3125 | 18,375 |
| 14.04.1993 | 18,375 | 18,4375 | 18,25 | 18,375 |
| 15.04.1993 | 18,375 | 18,5625 | 18,3125 | 18,5 |
| 16.04.1993 | 18,5 | 18,9375 | 18,5 | 18,875 |
| 19.04.1993 | 18,875 | 18,875 | 18,625 | 18,8125 |
| 20.04.1993 | 18,8125 | 18,875 | 18,1875 | 18,5 |
| 21.04.1993 | 18,5 | 18,875 | 18,25 | 18,75 |
| 22.04.1993 | 18,75 | 19,1875 | 18,6875 | 18,9375 |
| 23.04.1993 | 18,9375 | 19,0625 | 18,8125 | 19 |
| 26.04.1993 | 19 | 19,0625 | 18,3125 | 18,6875 |
| 27.04.1993 | 18,6875 | 18,9375 | 18,5625 | 18,9375 |
| 28.04.1993 | 18,9375 | 19,0625 | 18,625 | 18,6875 |
| 29.04.1993 | 18,8125 | 19,125 | 18,8125 | 19 |
| 30.04.1993 | 19 | 19,125 | 18,875 | 19 |
| 03.05.1993 | 19 | 19 | 18,75 | 18,9375 |
| 04.05.1993 | 18,9375 | 19,25 | 18,9375 | 19,25 |
| 05.05.1993 | 19,25 | 19,9375 | 19,25 | 19,5 |
| 06.05.1993 | 19,5 | 19,8125 | 19,5 | 19,75 |
| 07.05.1993 | 19,75 | 19,75 | 19,375 | 19,5 |
| 10.05.1993 | 19,5 | 19,5625 | 19,125 | 19,125 |
| 11.05.1993 | 19,125 | 19,5 | 19,0625 | 19,5 |
| 12.05.1993 | 19,5 | 19,8125 | 19,5 | 19,6875 |
| 13.05.1993 | 19,6875 | 19,9375 | 19,625 | 19,75 |
| 14.05.1993 | 19,8125 | 20,1875 | 19,8125 | 19,9375 |
| 17.05.1993 | 19,9375 | 20,125 | 19,9375 | 20,0625 |
| 18.05.1993 | 20,0625 | 20,0625 | 19,8125 | 20 |
| 19.05.1993 | 20 | 20,375 | 19,8125 | 20,25 |
| 20.05.1993 | 20,25 | 20,5 | 20,0625 | 20,3125 |
| 21.05.1993 | 20,25 | 20,25 | 20 | 20 |
| 24.05.1993 | 20 | 20,1875 | 19,875 | 20,0625 |
| 25.05.1993 | 20,0625 | 20,25 | 20 | 20,125 |
| 26.05.1993 | 20,125 | 20,3125 | 20 | 20 |
| 27.05.1993 | 20 | 20,125 | 19,8125 | 19,9375 |
| 28.05.1993 | 19,9375 | 19,9375 | 19,625 | 19,8125 |
| 01.06.1993 | 19,8125 | 20 | 19,6875 | 19,875 |
| 02.06.1993 | 19,875 | 20 | 19,8125 | 19,875 |
| 03.06.1993 | 19,875 | 19,9375 | 19,75 | 19,8125 |
| 04.06.1993 | 19,8125 | 19,8125 | 19,5625 | 19,8125 |
| 07.06.1993 | 19,8125 | 19,8125 | 19,4375 | 19,4375 |
| 08.06.1993 | 19,4375 | 19,4375 | 19,0625 | 19,125 |
| 09.06.1993 | 19,1875 | 19,5 | 19,1875 | 19,375 |
| 10.06.1993 | 19,375 | 19,4375 | 19,0625 | 19,1875 |
| 11.06.1993 | 19,25 | 19,625 | 19,25 | 19,4375 |
| 14.06.1993 | 19,4375 | 19,625 | 19,4375 | 19,4375 |
| 15.06.1993 | 19,4375 | 19,75 | 19,4375 | 19,625 |
| 16.06.1993 | 19,625 | 19,75 | 19,5 | 19,6875 |
| 17.06.1993 | 19,625 | 19,625 | 19,3125 | 19,375 |
| 18.06.1993 | 19,375 | 19,625 | 19,25 | 19,375 |
| 21.06.1993 | 19,375 | 19,5 | 19,125 | 19,25 |
| 22.06.1993 | 19,25 | 19,25 | 19 | 19,125 |
| 23.06.1993 | 19,125 | 19,375 | 19 | 19,375 |
| 24.06.1993 | 19,375 | 19,375 | 19,0625 | 19,125 |
| 25.06.1993 | 19,125 | 19,375 | 19,0625 | 19,125 |
| 28.06.1993 | 19,125 | 19,1875 | 18,6875 | 18,875 |
| 29.06.1993 | 18,875 | 19,0625 | 18,75 | 18,75 |
| 30.06.1993 | 18,75 | 18,75 | 18,375 | 18,5 |
| 01.07.1993 | 18,5 | 18,75 | 18,5 | 18,5 |
| 02.07.1993 | 18,4375 | 18,4375 | 18,3125 | 18,375 |
| 06.07.1993 | 18,375 | 18,625 | 18,1875 | 18,25 |
| 07.07.1993 | 18,25 | 18,375 | 18,1875 | 18,1875 |
| 08.07.1993 | 18,1875 | 18,5625 | 18,125 | 18,5625 |
| 09.07.1993 | 18,5625 | 18,9375 | 18,5625 | 18,6875 |
| 12.07.1993 | 18,6875 | 18,75 | 18,625 | 18,6875 |
| 13.07.1993 | 18,6875 | 18,875 | 18,625 | 18,75 |
| 14.07.1993 | 18,75 | 18,9375 | 18,75 | 18,875 |
| 15.07.1993 | 18,875 | 18,875 | 18,625 | 18,75 |
| 16.07.1993 | 18,75 | 18,875 | 18,6875 | 18,6875 |
| 19.07.1993 | 18,6875 | 18,875 | 18,625 | 18,8125 |
| 20.07.1993 | 18,8125 | 19,125 | 18,6875 | 19 |
| 21.07.1993 | 19 | 19,1875 | 19 | 19,0625 |
| 22.07.1993 | 19,0625 | 19,1875 | 18,75 | 18,75 |
| 23.07.1993 | 18,75 | 19,0625 | 18,75 | 18,875 |
| 26.07.1993 | 19 | 19,875 | 19 | 19,3125 |
| 27.07.1993 | 19,3125 | 19,5 | 19,3125 | 19,3125 |
| 28.07.1993 | 19,3125 | 19,375 | 19,125 | 19,25 |
| 29.07.1993 | 19,3125 | 19,875 | 19,3125 | 19,5625 |
| 30.07.1993 | 19,5625 | 19,75 | 19,5 | 19,6875 |
| 02.08.1993 | 19,5625 | 19,5625 | 19,3125 | 19,5 |
| 03.08.1993 | 19,5 | 19,5625 | 19,375 | 19,4375 |
| 04.08.1993 | 19,4375 | 19,4375 | 19,125 | 19,125 |
| 05.08.1993 | 19,125 | 19,125 | 18,9375 | 19,0625 |
| 06.08.1993 | 19,0625 | 19,4375 | 19,0625 | 19,4375 |
| 09.08.1993 | 19,4375 | 19,625 | 19,3125 | 19,5625 |
| 10.08.1993 | 19,5625 | 19,5625 | 19,375 | 19,375 |
| 11.08.1993 | 19,375 | 19,5625 | 19,3125 | 19,4375 |
| 12.08.1993 | 19,4375 | 19,5625 | 19,25 | 19,375 |
| 13.08.1993 | 19,375 | 19,375 | 19,125 | 19,1875 |
| 16.08.1993 | 19,1875 | 19,25 | 19 | 19,0625 |
| 17.08.1993 | 19,0625 | 19,375 | 18,9375 | 19,1875 |
| 18.08.1993 | 19,3125 | 19,625 | 19,3125 | 19,5 |
| 19.08.1993 | 19,5 | 19,875 | 19,5 | 19,875 |
| 20.08.1993 | 19,875 | 19,9375 | 19,6875 | 19,75 |
| 23.08.1993 | 19,6875 | 19,6875 | 19,5 | 19,6875 |
| 24.08.1993 | 19,625 | 19,625 | 19,4375 | 19,5625 |
| 25.08.1993 | 19,5625 | 19,625 | 19,375 | 19,625 |
| 26.08.1993 | 19,625 | 19,6875 | 19,25 | 19,5 |
| 27.08.1993 | 19,5 | 19,625 | 19,3125 | 19,4375 |
| 30.08.1993 | 19,4375 | 19,625 | 19,4375 | 19,5 |
| 31.08.1993 | 19,5 | 19,8125 | 19,5 | 19,8125 |
| 01.09.1993 | 19,8125 | 19,9375 | 19,625 | 19,8125 |
| 02.09.1993 | 19,8125 | 19,875 | 19,75 | 19,8125 |
| 03.09.1993 | 19,8125 | 19,9375 | 19,75 | 19,8125 |
| 07.09.1993 | 19,8125 | 20,0625 | 19,8125 | 19,9375 |
| 08.09.1993 | 19,9375 | 20,1875 | 19,5625 | 19,75 |
| 09.09.1993 | 19,75 | 19,9375 | 19,5625 | 19,9375 |
| 10.09.1993 | 19,9375 | 20,25 | 19,8125 | 20,1875 |
| 13.09.1993 | 20,1875 | 20,375 | 20,125 | 20,1875 |
| 14.09.1993 | 20,125 | 20,125 | 19,875 | 20 |
| 15.09.1993 | 20 | 20,0625 | 19,875 | 20,0625 |
| 16.09.1993 | 20,0625 | 20,0625 | 19,875 | 19,9375 |
| 17.09.1993 | 19,9375 | 20 | 19,875 | 19,9375 |
| 20.09.1993 | 19,9375 | 20,0625 | 19,9375 | 20 |
| 21.09.1993 | 20 | 20 | 19,875 | 19,9375 |
| 22.09.1993 | 19,9375 | 20 | 19,5625 | 19,6875 |
| 23.09.1993 | 19,6875 | 19,6875 | 19,5 | 19,625 |
| 24.09.1993 | 19,625 | 19,625 | 19,375 | 19,4375 |
| 27.09.1993 | 19,5 | 19,75 | 19,5 | 19,625 |
| 28.09.1993 | 19,625 | 19,75 | 19,5 | 19,5 |
| 29.09.1993 | 19,5 | 19,625 | 19,4375 | 19,4375 |
| 30.09.1993 | 19,4375 | 19,5625 | 19,1875 | 19,1875 |
| 01.10.1993 | 19,1875 | 19,375 | 19,0625 | 19,375 |
| 04.10.1993 | 19,375 | 19,5625 | 19,1875 | 19,3125 |
| 05.10.1993 | 19,25 | 19,25 | 18,625 | 18,8125 |
| 06.10.1993 | 18,8125 | 19,0625 | 18,75 | 19 |
| 07.10.1993 | 19 | 19 | 18,8125 | 18,875 |
| 08.10.1993 | 18,875 | 18,9375 | 18,4375 | 18,6875 |
| 11.10.1993 | 18,6875 | 18,75 | 18,5625 | 18,6875 |
| 12.10.1993 | 18,6875 | 18,8125 | 18,5625 | 18,6875 |
| 13.10.1993 | 18,6875 | 18,8125 | 18,625 | 18,6875 |
| 14.10.1993 | 18,6875 | 19,0625 | 18,625 | 19,0625 |
| 15.10.1993 | 19,0625 | 19,3125 | 18,875 | 18,875 |
| 18.10.1993 | 18,875 | 19,0625 | 18,75 | 19 |
| 19.10.1993 | 19 | 19,25 | 19 | 19,1875 |
| 20.10.1993 | 19,25 | 19,4375 | 19,25 | 19,3125 |
| 21.10.1993 | 19,3125 | 19,3125 | 19,0625 | 19,1875 |
| 22.10.1993 | 19,1875 | 19,3125 | 19,0625 | 19,125 |
| 25.10.1993 | 19 | 19 | 18,625 | 18,6875 |
| 26.10.1993 | 18,5625 | 18,5625 | 18,25 | 18,3125 |
| 27.10.1993 | 18,3125 | 18,6875 | 18,3125 | 18,625 |
| 28.10.1993 | 18,625 | 19,0625 | 18,5625 | 18,8125 |
| 29.10.1993 | 18,8125 | 19 | 18,75 | 18,75 |
| 01.11.1993 | 18,75 | 19 | 18,6875 | 18,875 |
| 02.11.1993 | 18,875 | 19 | 18,6875 | 18,8125 |
| 03.11.1993 | 18,8125 | 18,9375 | 18,75 | 18,875 |
| 04.11.1993 | 18,875 | 18,9375 | 18,625 | 18,6875 |
| 05.11.1993 | 18,6875 | 18,6875 | 18,4375 | 18,625 |
| 08.11.1993 | 18,625 | 18,625 | 18,3125 | 18,375 |
| 09.11.1993 | 18,375 | 18,5 | 17,6875 | 17,9375 |
| 10.11.1993 | 17,9375 | 17,9375 | 17,6875 | 17,75 |
| 11.11.1993 | 17,75 | 17,9375 | 17,75 | 17,8125 |
| 12.11.1993 | 17,8125 | 18,375 | 17,8125 | 18,1875 |
| 15.11.1993 | 18,375 | 18,625 | 18,375 | 18,5 |
| 16.11.1993 | 18,5 | 18,875 | 18,5 | 18,8125 |
| 17.11.1993 | 18,875 | 20,5 | 18,875 | 20,375 |
| 18.11.1993 | 19,875 | 19,875 | 19,4375 | 19,5625 |
| 19.11.1993 | 19,5625 | 19,5625 | 19,1875 | 19,25 |
| 22.11.1993 | 19,25 | 19,625 | 19,125 | 19,375 |
| 23.11.1993 | 19,375 | 19,5625 | 19,3125 | 19,5 |
| 24.11.1993 | 19,5 | 19,5 | 19,25 | 19,25 |
| 26.11.1993 | 19,25 | 19,4375 | 19,25 | 19,375 |
| 29.11.1993 | 19,375 | 19,6875 | 19,3125 | 19,5625 |
| 30.11.1993 | 19,5625 | 19,5625 | 19,25 | 19,3125 |
| 01.12.1993 | 19,3125 | 19,3125 | 18,875 | 18,9375 |
| 02.12.1993 | 18,9375 | 19,0625 | 18,8125 | 18,9375 |
| 03.12.1993 | 18,9375 | 19,1875 | 18,9375 | 19,0625 |
| 06.12.1993 | 19,1875 | 19,4375 | 19,1875 | 19,4375 |
| 07.12.1993 | 19,75 | 20,75 | 19,75 | 20,5 |
| 08.12.1993 | 20,5 | 20,5 | 19,8125 | 19,8125 |
| 09.12.1993 | 19,8125 | 20,0625 | 19,8125 | 19,9375 |
| 10.12.1993 | 19,9375 | 20,125 | 19,9375 | 20 |
| 13.12.1993 | 20 | 20,5625 | 20 | 20,5625 |
| 14.12.1993 | 20,5625 | 20,75 | 20,0625 | 20,5625 |
| 15.12.1993 | 20,5625 | 21,5625 | 20,4375 | 21,375 |
| 16.12.1993 | 21,375 | 22,25 | 21,25 | 21,875 |
| 17.12.1993 | 21,875 | 22,375 | 21,875 | 22,1875 |
| 20.12.1993 | 22,1875 | 22,375 | 21,625 | 22,3125 |
| 21.12.1993 | 22,3125 | 22,375 | 21,875 | 21,9375 |
| 22.12.1993 | 21,9375 | 22 | 21,5625 | 21,8125 |
| 23.12.1993 | 21,8125 | 22,125 | 21,75 | 21,875 |
| 27.12.1993 | 21,875 | 22,25 | 21,875 | 22,125 |
| 28.12.1993 | 22,0625 | 22,0625 | 21,8125 | 21,8125 |
| 29.12.1993 | 21,8125 | 21,8125 | 21,5625 | 21,5625 |
| 30.12.1993 | 21,5625 | 21,6875 | 21,4375 | 21,5625 |
| 31.12.1993 | 21,5625 | 21,8125 | 21,5625 | 21,625 |