Mercados españoles cerrados en 4 hrs 2 min
IBEX 35
11.158,00 -87,40 (-0,78%) Euro Stoxx 50
4.988,05 -46,38 (-0,92%) Dólar/Euro
1,0794 -0,0020 (-0,18%) Petróleo Brent
82,10 -0,50 (-0,61%) Oro
2.328,90 -25,90 (-1,10%) Bitcoin EUR
62.882,14 +16,26 (+0,03%)
BAE Systems plc (BSP.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:50PM CEST. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 16,51 | 16,58 | 16,50 | 16,52 | 16,52 | 26.213 |
| 12 jun 2024 | 16,58 | 16,67 | 16,48 | 16,50 | 16,50 | 584.634 |
| 11 jun 2024 | 16,56 | 16,68 | 16,37 | 16,47 | 16,47 | 811.925 |
| 10 jun 2024 | 16,55 | 16,86 | 16,50 | 16,65 | 16,65 | 936.306 |
| 07 jun 2024 | 16,54 | 16,72 | 16,39 | 16,66 | 16,66 | 670.359 |
| 06 jun 2024 | 16,59 | 16,63 | 16,47 | 16,56 | 16,56 | 749.088 |
| 05 jun 2024 | 16,48 | 16,67 | 16,47 | 16,49 | 16,49 | 747.545 |
| 04 jun 2024 | 16,47 | 16,53 | 16,33 | 16,43 | 16,43 | 974.398 |
| 03 jun 2024 | 16,59 | 16,72 | 16,54 | 16,65 | 16,65 | 289.555 |
| 31 may 2024 | 16,26 | 16,55 | 16,25 | 16,40 | 16,40 | 624.479 |
| 30 may 2024 | 16,07 | 16,30 | 16,07 | 16,27 | 16,27 | 515.101 |
| 29 may 2024 | 16,23 | 16,25 | 16,05 | 16,11 | 16,11 | 408.346 |
| 28 may 2024 | 16,43 | 16,53 | 16,23 | 16,27 | 16,27 | 165.843 |
| 27 may 2024 | 16,64 | 17,00 | 16,58 | 16,74 | 16,74 | 38.419 |
| 24 may 2024 | 16,44 | 16,44 | 16,27 | 16,33 | 16,33 | 966.165 |
| 23 may 2024 | 16,35 | 16,63 | 16,35 | 16,51 | 16,51 | 1.018.981 |
| 22 may 2024 | 16,38 | 16,44 | 16,26 | 16,30 | 16,30 | 650.543 |
| 21 may 2024 | 16,23 | 16,38 | 16,06 | 16,35 | 16,35 | 398.257 |
| 20 may 2024 | 15,99 | 16,17 | 15,99 | 16,14 | 16,14 | 532.109 |
| 17 may 2024 | 15,89 | 16,02 | 15,81 | 15,90 | 15,90 | 430.750 |
| 16 may 2024 | 16,03 | 16,10 | 15,90 | 15,90 | 15,90 | 370.085 |
| 15 may 2024 | 15,91 | 16,02 | 15,81 | 16,02 | 16,02 | 465.400 |
| 14 may 2024 | 15,77 | 15,90 | 15,66 | 15,74 | 15,74 | 432.506 |
| 13 may 2024 | 16,01 | 16,01 | 15,66 | 15,73 | 15,73 | 337.366 |
| 10 may 2024 | 16,35 | 16,41 | 16,25 | 16,41 | 16,41 | 304.546 |
| 09 may 2024 | 16,24 | 16,36 | 16,19 | 16,25 | 16,25 | 583.487 |
| 08 may 2024 | 16,13 | 16,32 | 16,13 | 16,23 | 16,23 | 120.688 |
| 07 may 2024 | 16,07 | 16,18 | 15,97 | 16,18 | 16,18 | 120.374 |
| 06 may 2024 | 16,09 | 16,26 | 16,09 | 16,23 | 16,23 | 72.929 |
| 03 may 2024 | 15,77 | 16,09 | 15,68 | 16,09 | 16,09 | 147.192 |
| 02 may 2024 | 15,72 | 15,72 | 15,59 | 15,61 | 15,61 | 89.892 |
| 30 abr 2024 | 16,05 | 16,08 | 15,71 | 15,72 | 15,72 | 1.291.253 |
| 29 abr 2024 | 15,99 | 16,11 | 15,91 | 16,07 | 16,07 | 966.004 |
| 26 abr 2024 | 15,63 | 15,87 | 15,41 | 15,77 | 15,77 | 1.106.405 |
| 25 abr 2024 | 16,00 | 16,00 | 15,22 | 15,52 | 15,52 | 1.145.234 |
| 24 abr 2024 | 15,94 | 16,34 | 15,90 | 16,12 | 16,12 | 1.111.632 |
| 23 abr 2024 | 15,55 | 15,81 | 15,52 | 15,81 | 15,81 | 753.297 |
| 22 abr 2024 | 15,54 | 15,56 | 15,27 | 15,45 | 15,45 | 653.139 |
| 19 abr 2024 | 15,27 | 15,45 | 15,19 | 15,31 | 15,31 | 669.887 |
| 18 abr 2024 | 15,41 | 15,50 | 15,07 | 15,31 | 15,31 | 444.665 |
| 18 abr 2024 | 0.185 Dividendo | |||||
| 17 abr 2024 | 15,68 | 15,71 | 15,39 | 15,56 | 15,38 | 51.405 |
| 16 abr 2024 | 15,55 | 15,63 | 15,49 | 15,55 | 15,36 | 51.856 |
| 15 abr 2024 | 15,75 | 15,98 | 15,65 | 15,76 | 15,57 | 209.126 |
| 12 abr 2024 | 15,27 | 15,58 | 15,27 | 15,48 | 15,29 | 157.540 |
| 11 abr 2024 | 15,14 | 15,16 | 15,01 | 15,06 | 14,88 | 51.699 |
| 10 abr 2024 | 15,04 | 15,09 | 14,78 | 14,89 | 14,71 | 142.651 |
| 09 abr 2024 | 15,70 | 15,75 | 14,77 | 15,02 | 14,85 | 394.848 |
| 08 abr 2024 | 15,72 | 15,75 | 15,60 | 15,70 | 15,51 | 194.407 |
| 05 abr 2024 | 15,52 | 15,65 | 15,35 | 15,65 | 15,46 | 462.969 |
| 04 abr 2024 | 15,53 | 15,57 | 15,38 | 15,47 | 15,29 | 153.622 |
| 03 abr 2024 | 15,69 | 15,77 | 15,36 | 15,52 | 15,34 | 206.286 |
| 02 abr 2024 | 16,13 | 16,18 | 15,66 | 15,72 | 15,53 | 238.078 |
| 28 mar 2024 | 16,04 | 16,09 | 15,94 | 16,05 | 15,86 | 76.553 |
| 27 mar 2024 | 16,09 | 16,22 | 16,03 | 16,08 | 15,89 | 60.288 |
| 26 mar 2024 | 16,13 | 16,29 | 16,08 | 16,29 | 16,10 | 109.144 |
| 25 mar 2024 | 16,29 | 16,32 | 16,10 | 16,20 | 16,01 | 137.582 |
| 22 mar 2024 | 15,98 | 16,18 | 15,90 | 16,09 | 15,90 | 110.149 |
| 21 mar 2024 | 15,85 | 16,04 | 15,82 | 16,04 | 15,85 | 134.883 |
| 20 mar 2024 | 15,70 | 15,90 | 15,69 | 15,90 | 15,72 | 194.701 |
| 19 mar 2024 | 15,57 | 15,81 | 15,47 | 15,81 | 15,62 | 160.134 |
| 18 mar 2024 | 15,37 | 15,60 | 15,37 | 15,59 | 15,40 | 151.046 |
| 15 mar 2024 | 15,37 | 15,45 | 15,17 | 15,40 | 15,22 | 147.859 |
| 14 mar 2024 | 15,42 | 15,49 | 15,35 | 15,40 | 15,21 | 76.614 |
| 13 mar 2024 | 15,16 | 15,32 | 15,10 | 15,32 | 15,14 | 63.167 |
| 12 mar 2024 | 15,10 | 15,21 | 15,05 | 15,10 | 14,92 | 84.545 |
| 11 mar 2024 | 14,92 | 15,01 | 14,84 | 15,00 | 14,82 | 77.754 |
| 08 mar 2024 | 15,10 | 15,11 | 14,77 | 15,01 | 14,83 | 183.507 |
| 07 mar 2024 | 15,15 | 15,19 | 15,09 | 15,10 | 14,92 | 175.575 |
| 06 mar 2024 | 15,17 | 15,24 | 15,04 | 15,24 | 15,06 | 251.657 |
| 05 mar 2024 | 14,89 | 15,26 | 14,89 | 15,14 | 14,96 | 167.497 |
| 04 mar 2024 | 14,88 | 15,01 | 14,84 | 14,85 | 14,67 | 188.530 |
| 01 mar 2024 | 14,82 | 15,08 | 14,74 | 14,86 | 14,68 | 74.711 |
| 29 feb 2024 | 14,52 | 14,74 | 14,50 | 14,72 | 14,54 | 141.860 |
| 28 feb 2024 | 14,61 | 14,73 | 14,50 | 14,50 | 14,33 | 135.759 |
| 27 feb 2024 | 14,89 | 14,89 | 14,55 | 14,69 | 14,51 | 160.001 |
| 26 feb 2024 | 14,74 | 14,97 | 14,73 | 14,97 | 14,79 | 165.660 |
| 23 feb 2024 | 14,66 | 14,85 | 14,63 | 14,66 | 14,49 | 105.258 |
| 22 feb 2024 | 14,62 | 14,80 | 14,61 | 14,65 | 14,48 | 143.422 |
| 21 feb 2024 | 14,76 | 14,76 | 14,32 | 14,65 | 14,48 | 160.967 |
| 20 feb 2024 | 14,74 | 15,09 | 14,65 | 14,94 | 14,77 | 170.046 |
| 19 feb 2024 | 14,72 | 14,89 | 14,69 | 14,86 | 14,68 | 186.151 |
| 16 feb 2024 | 14,60 | 14,78 | 14,54 | 14,78 | 14,61 | 84.117 |
| 15 feb 2024 | 14,71 | 14,83 | 14,48 | 14,48 | 14,31 | 197.284 |
| 14 feb 2024 | 14,45 | 14,68 | 14,42 | 14,60 | 14,43 | 66.553 |
| 13 feb 2024 | 14,60 | 14,63 | 14,40 | 14,40 | 14,23 | 53.935 |
| 12 feb 2024 | 14,55 | 14,60 | 14,38 | 14,60 | 14,43 | 88.615 |
| 09 feb 2024 | 14,31 | 14,45 | 14,27 | 14,45 | 14,28 | 45.908 |
| 08 feb 2024 | 14,30 | 14,31 | 14,17 | 14,27 | 14,11 | 25.412 |
| 07 feb 2024 | 14,41 | 14,41 | 14,24 | 14,35 | 14,17 | 32.500 |
| 06 feb 2024 | 14,20 | 14,46 | 14,17 | 14,45 | 14,28 | 42.958 |
| 05 feb 2024 | 13,91 | 14,09 | 13,91 | 13,95 | 13,79 | 44.994 |
| 02 feb 2024 | 14,02 | 14,05 | 13,89 | 13,98 | 13,81 | 32.818 |
| 01 feb 2024 | 14,08 | 14,14 | 13,90 | 14,02 | 13,85 | 39.942 |
| 31 ene 2024 | 14,15 | 14,15 | 13,99 | 14,10 | 13,94 | 14.556 |
| 30 ene 2024 | 14,10 | 14,25 | 14,10 | 14,14 | 13,97 | 31.287 |
| 29 ene 2024 | 14,13 | 14,24 | 14,08 | 14,10 | 13,93 | 36.715 |
| 26 ene 2024 | 13,99 | 14,00 | 13,73 | 13,73 | 13,57 | 15.797 |
| 25 ene 2024 | 14,01 | 14,07 | 13,85 | 14,07 | 13,91 | 20.446 |
| 24 ene 2024 | 13,86 | 14,08 | 13,80 | 14,08 | 13,91 | 38.121 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.