Mercados españoles abiertos en 3 hrs 39 min

BAE Systems plc (BA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.270,00-7,50 (-0,59%)
Al cierre: 04:49PM BST
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20241274,001286,001258,001270,001270,003.696.977
18 jul 20241275,001284,501258,001277,501277,503.037.879
17 jul 20241286,001287,501264,501266,001266,003.201.063
16 jul 20241274,501287,001265,461285,501285,502.738.578
15 jul 20241274,001293,001260,001279,001279,003.384.191
12 jul 20241288,001297,001268,001268,001268,003.390.779
11 jul 20241274,501288,001267,081280,001280,004.099.519
10 jul 20241271,001281,501260,501280,001280,002.575.288
09 jul 20241270,501279,001254,501268,501268,507.467.069
08 jul 20241262,501286,501254,501270,501270,503.555.415
05 jul 20241282,001289,501259,001262,501262,504.211.061
04 jul 20241283,501291,001269,501278,501278,503.527.673
03 jul 20241278,001282,501270,001277,501277,505.657.499
02 jul 20241265,001280,001255,001268,001268,005.765.652
01 jul 20241325,501335,501272,001272,001272,005.755.609
28 jun 20241329,001336,001319,501320,001320,005.491.556
27 jun 20241335,001345,501320,001323,001323,004.618.231
26 jun 20241338,001346,501321,501328,001328,004.826.686
25 jun 20241349,501361,001328,501337,001337,0014.831.435
24 jun 20241326,001358,001317,001352,501352,503.743.238
21 jun 20241351,001359,501335,501339,001339,0012.801.985
20 jun 20241351,001359,001336,501346,501346,504.264.404
19 jun 20241344,501355,001336,501350,501350,503.875.665
18 jun 20241346,001357,501343,501345,001345,005.679.351
17 jun 20241340,001349,001330,501337,001337,005.146.827
14 jun 20241381,501384,001320,001335,001335,004.871.535
13 jun 20241388,001396,501376,501383,001383,007.481.512
12 jun 20241391,001400,001383,001388,501388,504.021.575
11 jun 20241401,501404,501373,501384,001384,004.358.625
10 jun 20241391,001405,501382,501400,001400,005.144.757
07 jun 20241395,501406,001385,501395,001395,003.301.533
06 jun 20241403,501410,501383,501394,001394,003.097.352
05 jun 20241393,001406,501390,501392,001392,008.196.965
04 jun 20241392,001396,001376,501385,001385,005.536.266
03 jun 20241402,501415,251395,501395,501395,506.750.189
31 may 20241377,501401,001364,501392,001392,009.214.812
30 may 20241356,001379,501349,001373,001373,004.422.681
29 may 20241365,001380,001352,501362,001362,009.234.043
28 may 20241387,001394,501368,001371,501371,504.151.610
24 may 20241391,501405,501378,001386,001386,003.996.196
23 may 20241378,001404,001365,001397,001397,005.422.989
22 may 20241387,001395,501373,501373,501373,507.363.439
21 may 20241373,501391,501363,501387,001387,003.514.840
20 may 20241365,001376,501362,501372,001372,002.500.856
17 may 20241363,501365,501350,001361,501361,5017.262.820
16 may 20241371,501378,001354,501364,001364,003.187.392
15 may 20241359,001367,001343,501363,001363,006.430.377
14 may 20241343,501359,001337,001352,001352,008.759.233
13 may 20241376,001380,501340,001349,001349,004.174.288
10 may 20241400,001406,501383,501394,001394,003.484.305
09 may 20241377,001398,501368,501392,001392,005.508.549
08 may 20241379,501394,001376,501381,501381,506.547.258
07 may 20241376,501379,501358,001373,001373,004.581.163
03 may 20241335,001368,501321,501361,501361,504.436.848
02 may 20241333,001349,001324,001329,501329,504.075.293
01 may 20241334,001334,501334,501338,001338,002.463.722
30 abr 20241363,501372,001331,501333,001333,006.910.708
29 abr 20241348,501360,791348,001355,001355,006.166.791
26 abr 20241323,501345,501307,001340,001340,006.745.364
25 abr 20241357,001358,001290,001320,001320,009.041.658
24 abr 20241347,001388,501344,001363,501363,5010.276.431
23 abr 20241322,501343,501317,901340,001340,0010.480.005
22 abr 20241315,501323,001297,001316,001316,006.523.038
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...