Mercados españoles cerrados en 49 mins

BAE Systems plc (BAESF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,96+0,02 (+0,12%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202416,8016,9616,8016,9616,96346
01 may 202417,1017,1016,2516,9416,9411.400
30 abr 202416,8516,9416,5016,6016,604400
29 abr 202417,0517,2516,8317,0317,036900
26 abr 202416,9916,9916,6616,6616,665800
25 abr 202416,4516,6916,2516,6916,6911.300
24 abr 202417,1317,3016,7917,0317,0343.000
23 abr 202416,4116,8516,4116,6416,648900
22 abr 202416,0616,6916,0616,5316,5393.900
19 abr 202416,0516,3515,9115,9115,911.496.000
18 abr 202416,0016,1315,9416,1316,139500
18 abr 20240.23 Dividendo
17 abr 202416,7916,7916,3916,5916,363200
16 abr 202416,5016,5716,3916,3916,168100
15 abr 202416,7716,9016,6316,6316,4015.900
12 abr 202416,2216,7316,2216,7316,5066.400
11 abr 202415,9616,2415,9616,2416,0140.300
10 abr 202416,1516,1516,0316,0315,8114.800
09 abr 202416,2016,3816,1216,3216,0920.700
08 abr 202417,0017,0016,8916,9016,677900
05 abr 202416,7016,9516,7016,8816,6589.100
04 abr 202416,7216,7216,5616,5616,3310.800
03 abr 202416,5116,7716,4916,7016,4716.500
02 abr 202416,8016,8716,5816,8016,5730.300
01 abr 202417,5017,5017,1017,2316,9915.300
28 mar 202417,3317,3717,0117,1016,86122.100
27 mar 202417,2517,4017,0617,2717,037500
26 mar 202417,2617,6117,2617,3217,0834.900
25 mar 202417,1917,3517,1017,3217,0819.900
22 mar 202417,3617,4517,1117,2517,01102.800
21 mar 202417,2017,4317,0017,2116,974000
20 mar 202416,9517,3316,9517,2216,984600
19 mar 202416,8516,9516,7516,9516,7246.700
18 mar 202416,8016,8016,5516,6816,4561.300
15 mar 202416,4016,6616,4016,6616,4310.400
14 mar 202416,6516,6516,4516,5116,2813.700
13 mar 202416,4616,8416,4616,5916,3680.200
12 mar 202416,3116,7016,2816,3816,1521.600
11 mar 202416,1816,2716,0416,1815,9611.600
08 mar 202416,2516,2516,0916,1015,887700
07 mar 202416,2116,3016,2116,2716,0413.100
06 mar 202416,3116,3116,1216,2716,045300
05 mar 202416,2116,3116,1516,2015,987100
04 mar 202415,8116,1015,8116,0115,799700
01 mar 202415,9016,0515,8015,9115,695800
29 feb 202415,7115,9415,6215,7715,553900
28 feb 202415,6415,6915,5615,6015,3839.500
27 feb 202415,8015,8315,7415,8315,614400
26 feb 202416,1416,2215,8615,8615,6412.900
23 feb 202415,8516,0015,7615,8315,614700
22 feb 202415,7516,0315,5815,8215,60461.400
21 feb 202415,7015,7915,6315,6515,436800
20 feb 202416,1716,1715,9016,0315,819100
16 feb 202415,6916,0015,6815,8715,6528.500
15 feb 202415,4615,6015,4015,4515,2423.700
14 feb 202415,4015,6515,3415,3415,1316.800
13 feb 202415,4515,4515,2415,3415,135500
12 feb 202415,4015,7415,3915,6215,4048.700
09 feb 202415,1915,6315,1915,4615,255500
08 feb 202415,1115,2315,0015,1414,936200
07 feb 202415,1915,2515,1215,2515,046300
06 feb 202415,2615,5715,1215,5715,355300
05 feb 202414,7415,0014,7414,8714,668600
02 feb 202415,0915,1014,7814,8814,676000
01 feb 202414,9515,0814,8415,0814,8713.900
31 ene 202415,2015,2014,9614,9614,756300
30 ene 202415,0615,1715,0615,0814,873700
29 ene 202415,1515,1814,9014,9914,789700
26 ene 202414,7915,1014,7914,9814,7717.600
25 ene 202414,9615,0514,9315,0414,8317.300
24 ene 202414,8815,0714,8814,9914,78807.200
23 ene 202414,9214,9214,5814,7514,55553.500
22 ene 202414,9014,9914,7114,9914,7836.000
19 ene 202414,8715,1814,8214,9814,778000
18 ene 202415,1815,1814,9015,0814,8773.100
17 ene 202415,0015,3114,9514,9514,7424.700
16 ene 202415,2515,2514,9415,0014,79218.200
12 ene 202415,5015,5415,2215,3215,1125.400
11 ene 202415,2015,2214,7115,1814,975500
10 ene 202414,9415,1014,8715,1014,899700
09 ene 202414,7715,0414,5014,5114,314600
08 ene 202414,9914,9914,5614,7714,57185.600
05 ene 202414,7014,7614,6314,7514,55639.300
04 ene 202414,6114,9514,6014,6514,4518.000
03 ene 202414,3114,4014,2614,4014,209600
02 ene 202414,1514,4414,1514,1613,9630.300
29 dic 202314,3014,3514,0014,0013,815100
28 dic 202314,0814,4114,0814,2614,065700
27 dic 202314,4014,4013,9314,3714,1736.900
26 dic 202314,0014,2114,0014,0913,895800
22 dic 202313,6814,0413,6813,9413,754300
21 dic 202313,8514,1313,8513,9613,774000
20 dic 202313,9013,9013,6913,8613,673600
19 dic 202313,6413,7013,6013,7013,511900
18 dic 202313,6113,8413,4413,4413,2530.400
15 dic 202313,4313,7813,3613,5213,3345.200
14 dic 202313,2913,7113,2813,7113,5234.000
13 dic 202313,7213,7213,3013,5413,3538.000
12 dic 202313,3013,5013,2113,3813,194000
11 dic 202313,0713,2013,0713,1412,9610.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...