Mercados españoles abiertos en 2 hrs 12 min

BAE Systems plc (BA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.296,00+9,00 (+0,70%)
Al cierre: 05:46PM BST
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20241286,501306,001281,001296,001296,007.977.550
18 abr 20241311,001316,501272,501287,001287,0012.725.109
18 abr 202418.5 Dividendo
17 abr 20241316,001325,501300,501320,001301,504.574.640
16 abr 20241318,501325,501309,001321,501302,985.906.056
15 abr 20241326,501352,501322,001337,501318,756.369.833
12 abr 20241293,501320,001290,501318,501300,027.439.051
11 abr 20241281,001287,501272,051286,001267,987.308.710
10 abr 20241275,001283,201262,001275,501257,627.280.720
09 abr 20241343,501345,001263,001277,001259,1012.537.763
08 abr 20241331,001340,251322,001337,501318,756.514.543
05 abr 20241307,001328,501303,501326,001307,428.904.552
04 abr 20241317,501324,001310,251313,001294,605.379.241
03 abr 20241328,501334,431302,001320,501301,999.447.110
02 abr 20241354,501361,501326,501331,001312,357.158.300
28 mar 20241355,001356,501344,001349,501330,596.976.596
27 mar 20241363,501370,501353,501353,501334,534.186.592
26 mar 20241360,001373,001359,971369,001349,815.669.024
25 mar 20241363,501378,001358,501360,001340,945.847.219
22 mar 20241355,501369,501348,501363,501344,394.181.990
21 mar 20241343,501360,501338,001351,501332,565.128.668
20 mar 20241328,001342,501322,501336,001317,289.873.916
19 mar 20241307,501330,501302,261327,501308,896.335.510
18 mar 20241297,501314,001292,001305,001286,713.453.297
15 mar 20241294,501298,501280,001295,001276,8514.529.753
14 mar 20241293,001304,001291,001294,501276,365.791.975
13 mar 20241285,501294,001277,501290,501272,415.082.459
12 mar 20241277,501285,251270,001282,501264,538.623.482
11 mar 20241258,001264,501250,501260,001242,346.358.919
08 mar 20241273,001274,001235,001258,001240,375.668.057
07 mar 20241277,001280,001271,751272,001254,175.727.460
06 mar 20241283,501285,021264,501276,001258,124.688.928
05 mar 20241259,001285,501257,001280,001262,065.958.124
04 mar 20241255,001265,501250,001260,001242,344.122.762
01 mar 20241252,001259,501245,001250,001232,487.319.538
29 feb 20241230,501247,001222,501242,001224,5912.566.949
28 feb 20241233,501242,001228,001229,501212,279.670.285
27 feb 20241254,501256,501225,751235,501218,183.812.473
26 feb 20241240,001258,001238,501256,001238,404.742.433
23 feb 20241235,501250,001232,001240,501223,1111.372.471
22 feb 20241243,001251,001232,001232,001214,736.390.567
21 feb 20241267,001267,001208,501241,501224,1015.158.113
20 feb 20241248,001262,001238,001253,001235,446.010.268
19 feb 20241243,001256,501238,001248,001230,512.510.368
16 feb 20241225,501246,001224,001242,001224,599.143.526
15 feb 20241230,001250,001223,501225,001207,838.292.308
14 feb 20241212,001232,001208,501230,001212,7614.007.418
13 feb 20241222,001226,501210,001212,501195,515.182.328
12 feb 20241213,501225,251208,501224,001206,855.000.524
09 feb 20241197,001210,311197,001209,501192,554.194.958
08 feb 20241198,501202,501189,001195,001178,256.792.438
07 feb 20241206,001210,761194,871198,501181,704.364.194
06 feb 20241189,001216,001188,501205,501188,606.824.582
05 feb 20241171,501185,001169,501179,001162,483.442.213
02 feb 20241180,001183,501165,501172,001155,574.392.369
01 feb 20241179,501187,501169,001169,501153,114.747.961
31 ene 20241189,001192,501176,001177,001160,506.370.946
30 ene 20241184,501200,651179,501186,001169,387.849.362
29 ene 20241180,001196,001180,001182,501165,934.037.142
26 ene 20241179,001181,001164,001168,001151,634.085.588
25 ene 20241176,501183,501167,001182,001165,436.280.639
24 ene 20241174,501182,501162,001176,501160,014.006.382
23 ene 20241170,001170,001147,501164,001147,696.039.079
22 ene 20241182,001182,861161,501167,501151,146.206.440
19 ene 20241183,501191,501170,811174,001157,553.638.054
18 ene 20241178,001184,001162,001178,501161,987.118.786
17 ene 20241178,501192,501172,001192,001175,295.129.319
16 ene 20241179,501187,501173,501181,001164,456.771.354
15 ene 20241185,571194,501172,001178,001161,495.493.723
12 ene 20241172,001191,001170,501189,501172,8312.538.645
11 ene 20241158,501171,501156,001163,501147,198.494.436
10 ene 20241145,501164,501139,001155,501139,315.950.265
09 ene 20241149,001164,001140,001146,501130,436.917.546
08 ene 20241149,001161,501144,001145,001128,954.583.019
05 ene 20241153,001156,501144,501153,001136,844.282.192
04 ene 20241139,001159,501135,561155,501139,316.488.481
03 ene 20241117,001134,501117,001134,001118,114.973.585
02 ene 20241115,501131,001113,901116,001100,364.781.214
29 dic 20231100,001113,001098,001110,501094,942.024.128
28 dic 20231093,501109,501092,501101,501086,062.606.395
27 dic 20231090,501099,501083,001095,001079,652.383.529
22 dic 20231086,001096,161085,001090,001074,721.328.279
21 dic 20231085,501096,501080,001093,501078,172.967.263
20 dic 20231069,501090,501058,501087,001071,7714.353.792
19 dic 20231067,501075,501055,001065,001050,073.875.640
18 dic 20231063,501072,501051,501068,501053,523.734.811
15 dic 20231049,501065,001043,501058,001043,1711.119.690
14 dic 20231051,001072,501028,001046,001031,347.623.012
13 dic 20231074,001078,501050,001066,001051,0611.685.982
12 dic 20231045,501058,001036,001056,501041,698.974.926
11 dic 20231044,501052,001036,001042,501027,893.615.505
08 dic 20231023,001042,501012,501042,501027,894.759.840
07 dic 20231028,001037,501019,001019,001004,723.884.523
06 dic 20231047,501052,501031,001031,001016,554.610.683
05 dic 20231040,001053,501031,501044,501029,863.957.236
04 dic 20231052,501066,001044,501047,001032,333.247.221
01 dic 20231054,501065,501052,501059,501044,654.079.147
30 nov 20231039,501054,001035,001050,001035,2818.534.771
29 nov 20231047,501049,501034,001035,001020,493.569.044
28 nov 20231046,001053,501039,821050,501035,785.972.403
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...