Mercados españoles cerrados

BAE Systems plc (BA.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
766,80-4,20 (-0,54%)
Al cierre: 05:33PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 2022768,00777,40766,20766,80766,806.744.046
26 may 2022763,00771,00763,00771,00771,005.179.317
25 may 2022772,60777,60764,20764,80764,805.022.159
24 may 2022761,00775,40758,50769,40769,4010.863.821
23 may 2022755,00765,44748,40763,00763,005.464.896
20 may 2022750,00757,40743,35748,60748,609.450.364
19 may 2022755,00762,00744,40747,80747,8024.247.537
18 may 2022757,20763,00752,60755,20755,209.131.450
17 may 2022753,60758,00748,00758,00758,003.942.273
16 may 2022740,60758,80736,00753,60753,604.960.398
13 may 2022732,20742,00722,60741,20741,204.928.731
12 may 2022736,60741,08728,33731,40731,4011.302.341
11 may 2022747,00752,80735,60744,80744,8010.634.407
10 may 2022749,00750,60734,20745,80745,807.993.963
09 may 2022756,00764,51743,20744,20744,208.674.896
06 may 2022758,60776,80754,60756,00756,009.913.516
05 may 2022762,20766,97747,00760,00760,0012.572.417
04 may 2022768,40782,40734,80765,60765,6011.591.208
03 may 2022748,00771,20742,40766,60766,6013.176.285
29 abr 2022734,80741,00729,80740,00740,008.945.094
28 abr 2022728,20736,20717,20731,60731,609.730.687
27 abr 2022725,80726,40715,18725,00725,0010.504.576
26 abr 2022737,80737,80727,00727,00727,0013.455.899
25 abr 2022742,00742,00727,40732,20732,2011.344.274
22 abr 2022739,60753,00738,40745,00745,0011.303.323
21 abr 2022744,80747,40730,60741,20741,2012.719.856
21 abr 202215.2 Dividendo
20 abr 2022760,00767,80754,20764,60749,408.833.749
19 abr 2022766,20770,20758,40760,00744,8921.570.249
14 abr 2022758,60766,80752,40765,40750,188.888.185
13 abr 2022770,80776,60759,80760,20745,094.093.524
12 abr 2022760,60777,24758,40771,60756,2614.021.739
11 abr 2022745,60765,12739,40765,00749,798.448.854
08 abr 2022730,80748,00728,00743,60728,827.129.474
07 abr 2022731,40734,80722,40734,80720,196.585.566
06 abr 2022736,00741,60729,60734,80720,197.208.956
05 abr 2022728,60743,80724,80740,80726,078.218.011
04 abr 2022720,20741,20718,60727,20712,746.595.287
01 abr 2022719,80725,00707,20713,80699,618.941.490
31 mar 2022734,20734,20714,40717,40703,147.454.342
30 mar 2022714,20730,60711,40730,60716,0817.758.389
29 mar 2022733,60738,00698,20713,00698,8312.239.160
28 mar 2022751,00760,60727,00731,60717,069.419.755
25 mar 2022749,00756,40745,00755,00739,9912.980.013
24 mar 2022733,40748,80733,40748,80733,916.987.952
23 mar 2022738,80750,00733,00735,00720,398.105.216
22 mar 2022738,00738,80728,40736,80722,1513.091.322
21 mar 2022730,60733,60718,60731,20716,668.675.796
18 mar 2022724,00727,20715,80722,80708,4321.202.402
17 mar 2022705,00724,00683,60723,40709,029.391.919
16 mar 2022725,20729,00695,40706,00691,9615.555.408
15 mar 2022723,00734,00712,20732,40717,849.483.679
14 mar 2022739,40749,60718,20723,60709,229.845.177
11 mar 2022732,80748,00724,40733,00718,439.660.850
10 mar 2022727,00734,40713,60734,20719,608.436.967
09 mar 2022760,00766,40700,80722,60708,2316.094.194
08 mar 2022746,60754,40718,40754,40739,4018.025.351
07 mar 2022684,60752,00684,60740,80726,0720.404.039
04 mar 2022694,60710,00689,80691,60677,8526.962.362
03 mar 2022713,80728,80692,20694,00680,2016.322.121
02 mar 2022746,40748,80718,40724,00709,6118.844.748
01 mar 2022714,60750,80703,80746,20731,3726.604.321
28 feb 2022714,00756,00707,80719,60705,2938.701.541
25 feb 2022642,40665,00639,80653,00640,0215.539.024
24 feb 2022594,80639,92592,20631,80619,2422.401.138
23 feb 2022591,40603,09591,40600,80588,867.609.235
22 feb 2022587,20596,80584,60593,00581,2113.355.673
21 feb 2022598,20605,00591,11591,80580,043.561.393
18 feb 2022596,60598,94591,40597,40585,5211.087.618
17 feb 2022596,40598,40591,76594,40582,585.447.250
16 feb 2022596,60602,60593,60598,20586,3110.761.612
15 feb 2022598,80602,80592,20602,20590,235.048.591
14 feb 2022603,00610,52595,20600,00588,078.912.354
11 feb 2022593,40604,00590,63601,80589,843.487.827
10 feb 2022591,80598,00590,68597,00585,134.281.972
09 feb 2022588,60596,20588,00591,60579,844.704.633
08 feb 2022582,60588,20578,00585,60573,965.615.745
07 feb 2022573,80576,40570,43576,40564,945.668.901
04 feb 2022574,80575,60565,80572,60561,225.786.757
03 feb 2022574,60578,00572,00572,60561,224.146.703
02 feb 2022580,40581,71568,60572,20560,827.011.252
01 feb 2022577,40585,00577,40580,40568,866.917.036
31 ene 2022595,00595,60576,60577,20565,738.803.110
28 ene 2022605,20608,40590,80592,20580,4314.226.047
27 ene 2022605,60613,40602,80604,00591,998.972.354
26 ene 2022609,00610,60602,60608,00595,917.906.357
25 ene 2022601,40609,80598,00603,00591,0110.938.803
24 ene 2022592,60601,20592,60598,00586,1110.648.061
21 ene 2022596,40601,80593,35597,00585,1310.456.183
20 ene 2022598,00601,20595,80599,00587,099.693.482
19 ene 2022597,60601,60594,60598,40586,506.908.439
18 ene 2022588,80599,40588,80599,00587,096.172.388
17 ene 2022584,00593,20580,20590,40578,664.867.259
14 ene 2022575,00582,80574,00579,80568,275.767.344
13 ene 2022571,20578,60568,20578,20566,716.129.135
12 ene 2022572,80576,20571,80573,80562,395.798.396
11 ene 2022575,20576,40569,66571,20559,847.374.208
10 ene 2022558,40572,80556,80572,00560,6311.687.701
07 ene 2022548,40560,00547,80558,60547,505.497.487
06 ene 2022541,20553,00540,31549,80538,875.418.915
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...