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
1996 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 43,9543
KAPANIŞ 43,9865
En Düşük
DÜŞÜK 37,0625
En Yüksek
YÜKSEK 53,75
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1996 | 39,1875 | 40,5625 | 38,9375 | 39,9375 |
| 03.01.1996 | 39,9375 | 40,5 | 39,4375 | 39,5625 |
| 04.01.1996 | 39,5625 | 40,125 | 38,375 | 38,5625 |
| 05.01.1996 | 38,5625 | 39,4375 | 38,0625 | 39,25 |
| 08.01.1996 | 39,875 | 40,25 | 39,875 | 40,125 |
| 09.01.1996 | 40,125 | 40,6875 | 38,8125 | 39,6797 |
| 10.01.1996 | 39,5625 | 39,5625 | 38,1875 | 38,375 |
| 11.01.1996 | 38,375 | 39 | 38,0625 | 38,875 |
| 12.01.1996 | 38,875 | 39,375 | 38,375 | 38,875 |
| 15.01.1996 | 38,875 | 38,875 | 38,375 | 38,5 |
| 16.01.1996 | 38,25 | 38,25 | 37,6875 | 38 |
| 17.01.1996 | 38 | 38,375 | 37,75 | 38,1875 |
| 18.01.1996 | 38,8125 | 39,375 | 38,8125 | 39,375 |
| 19.01.1996 | 39,25 | 39,25 | 38,1875 | 39,1875 |
| 22.01.1996 | 39,1875 | 40 | 39 | 39,5625 |
| 23.01.1996 | 39,3125 | 39,3125 | 38,5 | 38,8125 |
| 24.01.1996 | 38,8125 | 39,1875 | 38,25 | 38,5 |
| 25.01.1996 | 38,5 | 39,375 | 38,4375 | 38,5 |
| 26.01.1996 | 38,5 | 38,8125 | 38,375 | 38,375 |
| 29.01.1996 | 38,375 | 38,875 | 38,3125 | 38,5625 |
| 30.01.1996 | 38,5625 | 39,1875 | 38,5625 | 38,8125 |
| 31.01.1996 | 38,8125 | 38,875 | 38,125 | 38,75 |
| 01.02.1996 | 38,75 | 39 | 38,625 | 38,9375 |
| 02.02.1996 | 39 | 39,375 | 39 | 39 |
| 05.02.1996 | 39 | 39,875 | 39 | 39,75 |
| 06.02.1996 | 39,75 | 40,0625 | 39,3125 | 40,0625 |
| 07.02.1996 | 40,0625 | 40,125 | 39,625 | 39,9375 |
| 08.02.1996 | 39,9375 | 40 | 39,6875 | 39,75 |
| 09.02.1996 | 40,125 | 41,5625 | 40,125 | 41,3125 |
| 12.02.1996 | 41,3125 | 41,9375 | 41,0625 | 41,625 |
| 13.02.1996 | 41,5625 | 41,5625 | 41 | 41,5625 |
| 14.02.1996 | 41,5625 | 41,8125 | 41,1875 | 41,6875 |
| 15.02.1996 | 41,6875 | 41,6875 | 41,1875 | 41,25 |
| 16.02.1996 | 41,1875 | 41,1875 | 40,75 | 40,8125 |
| 20.02.1996 | 40,8125 | 40,875 | 39,75 | 40,375 |
| 21.02.1996 | 40,4375 | 41,8125 | 40,4375 | 41,5 |
| 22.02.1996 | 41,5 | 42,3125 | 41,1875 | 41,75 |
| 23.02.1996 | 41,75 | 42,25 | 41,5625 | 41,8125 |
| 26.02.1996 | 41,375 | 41,375 | 40,625 | 40,875 |
| 27.02.1996 | 40,875 | 40,9375 | 40 | 40,5625 |
| 28.02.1996 | 40,5625 | 41,4375 | 40,3125 | 40,375 |
| 29.02.1996 | 40,375 | 41 | 40,25 | 40,5625 |
| 01.03.1996 | 40,5625 | 40,75 | 39 | 40,25 |
| 04.03.1996 | 40,25 | 41,0625 | 40 | 40,75 |
| 05.03.1996 | 40,75 | 40,9375 | 40,4375 | 40,625 |
| 06.03.1996 | 40,625 | 40,6875 | 40,125 | 40,375 |
| 07.03.1996 | 40,25 | 40,25 | 39,8125 | 40,1875 |
| 08.03.1996 | 39,875 | 39,875 | 38,125 | 39,3125 |
| 11.03.1996 | 39,3125 | 41,75 | 39,3125 | 41,5 |
| 12.03.1996 | 41,1875 | 41,1875 | 40,375 | 40,875 |
| 13.03.1996 | 40,875 | 40,9375 | 40,1875 | 40,375 |
| 14.03.1996 | 40,5 | 41,4375 | 40,5 | 41,125 |
| 15.03.1996 | 41,125 | 41,125 | 40,3125 | 40,4375 |
| 18.03.1996 | 40,75 | 43 | 40,75 | 42,8125 |
| 19.03.1996 | 42,8125 | 44,3125 | 42,8125 | 44 |
| 20.03.1996 | 43,875 | 43,875 | 43,4375 | 43,625 |
| 21.03.1996 | 43,625 | 44,0625 | 43,375 | 43,8125 |
| 22.03.1996 | 43,8125 | 44,5625 | 43,5 | 44,4375 |
| 25.03.1996 | 44,4375 | 44,5625 | 43,4375 | 43,9375 |
| 26.03.1996 | 43,9375 | 44,4375 | 43,5 | 43,9375 |
| 27.03.1996 | 43,9375 | 44,375 | 43,6875 | 44,3125 |
| 28.03.1996 | 44,3125 | 44,375 | 43,625 | 44,1875 |
| 29.03.1996 | 44,1875 | 44,3125 | 43,1875 | 43,3125 |
| 01.04.1996 | 43,3125 | 43,5625 | 42,25 | 42,4375 |
| 02.04.1996 | 42,4375 | 43,1875 | 42,25 | 43,125 |
| 03.04.1996 | 43,125 | 43,5 | 42,4375 | 43,4375 |
| 04.04.1996 | 43,375 | 43,375 | 42,3125 | 42,6875 |
| 08.04.1996 | 42,125 | 42,125 | 41 | 41,5 |
| 09.04.1996 | 41,5 | 41,625 | 40,625 | 41,0625 |
| 10.04.1996 | 41 | 41 | 39,875 | 40,25 |
| 11.04.1996 | 40,25 | 40,3125 | 38,4375 | 39,5625 |
| 12.04.1996 | 40 | 40,875 | 40 | 40,75 |
| 15.04.1996 | 40,75 | 40,9375 | 40,625 | 40,75 |
| 16.04.1996 | 40,75 | 40,8125 | 40,3125 | 40,375 |
| 17.04.1996 | 40,375 | 40,375 | 39,6875 | 39,75 |
| 18.04.1996 | 39,75 | 41 | 39,75 | 40,6875 |
| 19.04.1996 | 40,6875 | 40,8125 | 40,25 | 40,5625 |
| 22.04.1996 | 40,75 | 41,375 | 40,75 | 41,125 |
| 23.04.1996 | 41,125 | 41,3125 | 40,5625 | 40,6875 |
| 24.04.1996 | 40,6875 | 41 | 39,9375 | 40,25 |
| 25.04.1996 | 40,25 | 40,6875 | 40,0625 | 40,25 |
| 26.04.1996 | 40,25 | 40,5625 | 40,1875 | 40,375 |
| 29.04.1996 | 40,375 | 40,8125 | 39,5 | 40,375 |
| 30.04.1996 | 40,375 | 41,0625 | 40,375 | 41,0625 |
| 01.05.1996 | 40,9375 | 40,9375 | 40,3125 | 40,3125 |
| 02.05.1996 | 40,1875 | 40,1875 | 38,0625 | 38,75 |
| 03.05.1996 | 38,8125 | 39,625 | 38,8125 | 39 |
| 06.05.1996 | 39 | 39,1875 | 37,875 | 38,375 |
| 07.05.1996 | 38,375 | 38,375 | 37,4375 | 37,4375 |
| 08.05.1996 | 37,4375 | 38,25 | 37,0625 | 38,1875 |
| 09.05.1996 | 38,25 | 39 | 38,25 | 38,625 |
| 10.05.1996 | 39 | 39,75 | 39 | 39,6875 |
| 13.05.1996 | 39,6875 | 39,9375 | 39 | 39,6875 |
| 14.05.1996 | 40 | 40,875 | 40 | 40,875 |
| 15.05.1996 | 40,875 | 41,0625 | 40,5625 | 40,6875 |
| 16.05.1996 | 41 | 41,5625 | 41 | 41,1875 |
| 17.05.1996 | 41,3125 | 41,9375 | 41,3125 | 41,5 |
| 20.05.1996 | 41,5 | 41,5 | 40,8125 | 41,3125 |
| 21.05.1996 | 41,3125 | 42 | 41,1875 | 41,9375 |
| 22.05.1996 | 41,9375 | 43,1875 | 41,625 | 42,6875 |
| 23.05.1996 | 42,6875 | 42,75 | 42,25 | 42,625 |
| 24.05.1996 | 42,625 | 43 | 41,9375 | 41,9375 |
| 28.05.1996 | 42,5 | 43,125 | 42,5 | 42,8125 |
| 29.05.1996 | 42,8125 | 42,9375 | 41,875 | 42,4375 |
| 30.05.1996 | 42,4375 | 43,375 | 42,25 | 42,875 |
| 31.05.1996 | 42,875 | 42,9375 | 42,4375 | 42,625 |
| 03.06.1996 | 42,625 | 42,75 | 42 | 42,1875 |
| 04.06.1996 | 42,1875 | 42,375 | 41,75 | 42,0625 |
| 05.06.1996 | 42,0625 | 42,6875 | 42 | 42,4375 |
| 06.06.1996 | 42,4375 | 42,6875 | 42,25 | 42,25 |
| 07.06.1996 | 42,25 | 43,1875 | 41,3125 | 42,9375 |
| 10.06.1996 | 42,9375 | 43,375 | 42,8125 | 43,1875 |
| 11.06.1996 | 43,1875 | 43,1875 | 42,375 | 42,4375 |
| 12.06.1996 | 42,4375 | 42,5625 | 41,875 | 42 |
| 13.06.1996 | 42 | 42,25 | 41,625 | 41,625 |
| 14.06.1996 | 41,625 | 41,75 | 41,5 | 41,6875 |
| 17.06.1996 | 41,6875 | 41,8125 | 41,4375 | 41,5625 |
| 18.06.1996 | 41,5625 | 41,9375 | 41,3125 | 41,5625 |
| 19.06.1996 | 41,625 | 42,6875 | 41,625 | 42,375 |
| 20.06.1996 | 42,625 | 43,75 | 42,625 | 43,6875 |
| 21.06.1996 | 43,6875 | 44,625 | 43,5 | 44,5625 |
| 24.06.1996 | 44,5625 | 44,6875 | 44,1875 | 44,5 |
| 25.06.1996 | 44,5 | 45,1875 | 44,1875 | 45,1875 |
| 26.06.1996 | 45,1875 | 45,25 | 44,4375 | 44,5 |
| 27.06.1996 | 44,5 | 44,875 | 44,375 | 44,875 |
| 28.06.1996 | 44,8125 | 44,8125 | 43,5625 | 43,5625 |
| 01.07.1996 | 44 | 44,9375 | 44 | 44,9375 |
| 02.07.1996 | 44,9375 | 47,0625 | 44,6875 | 46 |
| 03.07.1996 | 46 | 46,5 | 45,3125 | 45,6875 |
| 05.07.1996 | 45,3125 | 45,3125 | 44,625 | 44,9375 |
| 08.07.1996 | 44,9375 | 45,0625 | 44,4375 | 44,875 |
| 09.07.1996 | 44,9375 | 45,375 | 44,9375 | 45,1875 |
| 10.07.1996 | 45,125 | 45,125 | 43,8125 | 45,125 |
| 11.07.1996 | 45 | 45 | 43,5625 | 44,0625 |
| 12.07.1996 | 44,0625 | 44,5625 | 43,5625 | 44,1328 |
| 15.07.1996 | 44,0625 | 44,0625 | 42,5 | 43,375 |
| 16.07.1996 | 43,125 | 43,125 | 39,9375 | 42,375 |
| 17.07.1996 | 42,375 | 43 | 42 | 42,625 |
| 18.07.1996 | 42,625 | 44,0625 | 42,5625 | 44,0625 |
| 19.07.1996 | 44,0625 | 44,25 | 43,5625 | 43,625 |
| 22.07.1996 | 43,4375 | 43,4375 | 42,9375 | 43,1875 |
| 23.07.1996 | 43,1875 | 43,625 | 41,9375 | 42 |
| 24.07.1996 | 42 | 43 | 41,25 | 42,9375 |
| 25.07.1996 | 43,3125 | 44,1875 | 43,3125 | 44,0625 |
| 26.07.1996 | 44,0625 | 44,375 | 43,8125 | 44,1875 |
| 29.07.1996 | 44,0625 | 44,0625 | 43,25 | 43,25 |
| 30.07.1996 | 43,3125 | 44 | 43,3125 | 43,875 |
| 31.07.1996 | 43,875 | 44,5625 | 43,8125 | 44,25 |
| 01.08.1996 | 44,25 | 45,4375 | 44,1875 | 44,5625 |
| 02.08.1996 | 45 | 45,875 | 45 | 45,8125 |
| 05.08.1996 | 45,8125 | 45,8125 | 44,75 | 44,75 |
| 06.08.1996 | 44,75 | 45,9375 | 44,625 | 45,375 |
| 07.08.1996 | 45,5 | 46,25 | 45,5 | 46,125 |
| 08.08.1996 | 46,125 | 46,75 | 45,75 | 46,25 |
| 09.08.1996 | 46,25 | 46,25 | 45,5 | 45,5 |
| 12.08.1996 | 45,5 | 45,625 | 45,1875 | 45,5 |
| 13.08.1996 | 45,4375 | 45,4375 | 45 | 45,125 |
| 14.08.1996 | 45,125 | 46 | 45,125 | 45,3125 |
| 15.08.1996 | 45,375 | 45,9375 | 45,375 | 45,6875 |
| 16.08.1996 | 45,6875 | 46,1875 | 45,5 | 45,875 |
| 19.08.1996 | 45,875 | 46,0625 | 45,75 | 45,8125 |
| 20.08.1996 | 45,8125 | 46 | 45,75 | 45,875 |
| 21.08.1996 | 45,875 | 45,875 | 45,375 | 45,5625 |
| 22.08.1996 | 45,5625 | 45,75 | 44,6875 | 44,8125 |
| 23.08.1996 | 44,8125 | 45,3125 | 44,8125 | 45,1875 |
| 26.08.1996 | 45,1875 | 45,6875 | 45,1875 | 45,1875 |
| 27.08.1996 | 45,375 | 45,6875 | 45,375 | 45,625 |
| 28.08.1996 | 45,9375 | 46,5 | 45,9375 | 46,0625 |
| 29.08.1996 | 46,0625 | 46,3125 | 45,6875 | 45,8125 |
| 30.08.1996 | 45,6875 | 45,6875 | 45,25 | 45,25 |
| 03.09.1996 | 45,25 | 45,9375 | 44,8125 | 45,3125 |
| 04.09.1996 | 45,375 | 45,9375 | 45,375 | 45,6875 |
| 05.09.1996 | 45,6875 | 45,6875 | 45,125 | 45,25 |
| 06.09.1996 | 45,25 | 45,5625 | 45 | 45,125 |
| 09.09.1996 | 45,125 | 45,3125 | 45 | 45,0625 |
| 10.09.1996 | 45,0625 | 45,25 | 44,9375 | 44,9375 |
| 11.09.1996 | 44,9375 | 45,25 | 44,875 | 45,125 |
| 12.09.1996 | 45,125 | 45,5625 | 45,125 | 45,25 |
| 13.09.1996 | 45,375 | 45,75 | 45,375 | 45,5 |
| 16.09.1996 | 45,5625 | 45,875 | 45,5625 | 45,5625 |
| 17.09.1996 | 45,5625 | 45,75 | 45,4375 | 45,5 |
| 18.09.1996 | 45,5 | 45,75 | 45,375 | 45,5625 |
| 19.09.1996 | 45,5625 | 46,375 | 45,5 | 46,1875 |
| 20.09.1996 | 46,375 | 47,4375 | 46,375 | 47,4375 |
| 23.09.1996 | 47,4375 | 47,4375 | 47,125 | 47,3125 |
| 24.09.1996 | 47,3125 | 47,6875 | 46,8125 | 47,125 |
| 25.09.1996 | 47,125 | 47,8125 | 47,125 | 47,375 |
| 26.09.1996 | 47,375 | 48 | 47,3125 | 47,6875 |
| 27.09.1996 | 47,6875 | 47,75 | 47,25 | 47,4375 |
| 30.09.1996 | 47,4375 | 47,625 | 47,1875 | 47,25 |
| 01.10.1996 | 47,3125 | 47,8125 | 47,3125 | 47,625 |
| 02.10.1996 | 47,6875 | 48,1875 | 47,6875 | 48,1875 |
| 03.10.1996 | 48,3125 | 48,75 | 48,3125 | 48,5 |
| 04.10.1996 | 48,5625 | 49,0625 | 48,5625 | 48,9375 |
| 07.10.1996 | 49 | 49,4375 | 49 | 49,3125 |
| 08.10.1996 | 49,3125 | 49,375 | 48,9375 | 49 |
| 09.10.1996 | 49 | 49,0625 | 48,625 | 48,75 |
| 10.10.1996 | 48,75 | 49,125 | 48,4375 | 48,8125 |
| 11.10.1996 | 48,875 | 49,0625 | 48,875 | 48,9375 |
| 14.10.1996 | 49 | 49,625 | 49 | 49,0625 |
| 15.10.1996 | 49,0625 | 49,5 | 48,9375 | 49,0625 |
| 16.10.1996 | 49,0625 | 49,0625 | 48,5 | 48,625 |
| 17.10.1996 | 48,625 | 49,1875 | 48,4375 | 49 |
| 18.10.1996 | 49 | 49,1875 | 48,8125 | 49,125 |
| 21.10.1996 | 49,125 | 49,4375 | 49 | 49,375 |
| 22.10.1996 | 49,375 | 49,4375 | 49,125 | 49,1875 |
| 23.10.1996 | 49,125 | 49,125 | 48 | 48,5 |
| 24.10.1996 | 48,375 | 48,375 | 47,25 | 47,75 |
| 25.10.1996 | 47,75 | 47,9375 | 47,0625 | 47,0625 |
| 28.10.1996 | 47,0625 | 47,625 | 46,6875 | 46,8125 |
| 29.10.1996 | 46,8125 | 47,3125 | 46,75 | 46,75 |
| 30.10.1996 | 46,875 | 47,1875 | 46,875 | 47,125 |
| 31.10.1996 | 47,1875 | 48,1875 | 47,1875 | 47,6875 |
| 01.11.1996 | 47 | 47 | 45,5 | 45,9375 |
| 04.11.1996 | 45,9375 | 46,8125 | 45,875 | 46,375 |
| 05.11.1996 | 46,375 | 47 | 46,125 | 46,3125 |
| 06.11.1996 | 46,3125 | 46,875 | 45,125 | 45,75 |
| 07.11.1996 | 45,8125 | 46,75 | 45,8125 | 46,4375 |
| 08.11.1996 | 46,5 | 47,5 | 46,5 | 46,9375 |
| 11.11.1996 | 46,9375 | 47,375 | 46,4375 | 46,5 |
| 12.11.1996 | 46,5 | 46,6875 | 45,8125 | 45,875 |
| 13.11.1996 | 45,875 | 46 | 45,5 | 45,8125 |
| 14.11.1996 | 45,8125 | 46,25 | 45,6875 | 46,1875 |
| 15.11.1996 | 46,1875 | 46,6875 | 45,875 | 45,875 |
| 18.11.1996 | 46,0625 | 47,3125 | 46,0625 | 46,625 |
| 19.11.1996 | 46,8125 | 47,125 | 46,8125 | 47 |
| 20.11.1996 | 47,625 | 48,4375 | 47,625 | 48,1875 |
| 21.11.1996 | 48,375 | 49,1875 | 48,375 | 48,75 |
| 22.11.1996 | 48,9375 | 49,625 | 48,9375 | 49,3125 |
| 25.11.1996 | 49,3125 | 49,4375 | 49,0625 | 49,3125 |
| 26.11.1996 | 49,3125 | 50,125 | 49,25 | 49,625 |
| 27.11.1996 | 49,625 | 50,1875 | 49,625 | 49,8125 |
| 29.11.1996 | 49,8125 | 49,9375 | 49,6875 | 49,6875 |
| 02.12.1996 | 49,5 | 49,5 | 48,75 | 48,75 |
| 03.12.1996 | 48,75 | 49,1875 | 48,125 | 48,1875 |
| 04.12.1996 | 48,1875 | 48,8125 | 47,6875 | 48,3203 |
| 05.12.1996 | 48,3203 | 48,8125 | 48 | 48,1875 |
| 06.12.1996 | 48,0625 | 48,0625 | 47,1875 | 47,8125 |
| 09.12.1996 | 47,9375 | 48,3125 | 47,9375 | 48,1875 |
| 10.12.1996 | 48,1875 | 48,5625 | 47,5625 | 47,75 |
| 11.12.1996 | 47,75 | 47,8125 | 47 | 47,6875 |
| 12.12.1996 | 47,75 | 48,6875 | 47,75 | 48,125 |
| 13.12.1996 | 48,125 | 48,5 | 47,6875 | 48,375 |
| 16.12.1996 | 50,0625 | 51,9375 | 50,0625 | 50,375 |
| 17.12.1996 | 50,375 | 50,8125 | 50,25 | 50,5 |
| 18.12.1996 | 50,5 | 50,75 | 50,0625 | 50,75 |
| 19.12.1996 | 50,75 | 51,75 | 50,5625 | 51,5625 |
| 20.12.1996 | 51,75 | 52,6875 | 51,75 | 52,6875 |
| 23.12.1996 | 52,5625 | 52,5625 | 51,5625 | 52 |
| 24.12.1996 | 51,9375 | 51,9375 | 51,4375 | 51,5625 |
| 26.12.1996 | 51,5625 | 52,1875 | 51,5625 | 52,125 |
| 27.12.1996 | 52,125 | 52,4375 | 52,125 | 52,1875 |
| 30.12.1996 | 52,3125 | 53,75 | 52,3125 | 53,3125 |
| 31.12.1996 | 53,3125 | 53,75 | 52,75 | 53,25 |