Mercados españoles cerrados en 4 hrs 39 min

BAE Systems plc (BSP.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,89+0,27 (+1,73%)
A partir del 12:32PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202415,7715,8915,6815,8915,8952.694
02 may 202415,7215,7215,5915,6115,6189.892
30 abr 202416,0516,0815,7115,7215,721.291.253
29 abr 202415,9916,1115,9116,0716,07966.004
26 abr 202415,6315,8715,4115,7715,771.106.405
25 abr 202416,0016,0015,2215,5215,521.145.234
24 abr 202415,9416,3415,9016,1216,121.111.632
23 abr 202415,5515,8115,5215,8115,81753.297
22 abr 202415,5415,5615,2715,4515,45653.139
19 abr 202415,2715,4515,1915,3115,31669.887
18 abr 202415,4115,5015,0715,3115,31444.665
18 abr 20240.185 Dividendo
17 abr 202415,6815,7115,3915,5615,3851.405
16 abr 202415,5515,6315,4915,5515,3651.856
15 abr 202415,7515,9815,6515,7615,57209.126
12 abr 202415,2715,5815,2715,4815,29157.540
11 abr 202415,1415,1615,0115,0614,8851.699
10 abr 202415,0415,0914,7814,8914,71142.651
09 abr 202415,7015,7514,7715,0214,85394.848
08 abr 202415,7215,7515,6015,7015,51194.407
05 abr 202415,5215,6515,3515,6515,46462.969
04 abr 202415,5315,5715,3815,4715,29153.622
03 abr 202415,6915,7715,3615,5215,34206.286
02 abr 202416,1316,1815,6615,7215,53238.078
28 mar 202416,0416,0915,9416,0515,8676.553
27 mar 202416,0916,2216,0316,0815,8960.288
26 mar 202416,1316,2916,0816,2916,10109.144
25 mar 202416,2916,3216,1016,2016,01137.582
22 mar 202415,9816,1815,9016,0915,90110.149
21 mar 202415,8516,0415,8216,0415,85134.883
20 mar 202415,7015,9015,6915,9015,72194.701
19 mar 202415,5715,8115,4715,8115,62160.134
18 mar 202415,3715,6015,3715,5915,40151.046
15 mar 202415,3715,4515,1715,4015,22147.859
14 mar 202415,4215,4915,3515,4015,2176.614
13 mar 202415,1615,3215,1015,3215,1463.167
12 mar 202415,1015,2115,0515,1014,9284.545
11 mar 202414,9215,0114,8415,0014,8277.754
08 mar 202415,1015,1114,7715,0114,83183.507
07 mar 202415,1515,1915,0915,1014,92175.575
06 mar 202415,1715,2415,0415,2415,06251.657
05 mar 202414,8915,2614,8915,1414,96167.497
04 mar 202414,8815,0114,8414,8514,67188.530
01 mar 202414,8215,0814,7414,8614,6874.711
29 feb 202414,5214,7414,5014,7214,54141.860
28 feb 202414,6114,7314,5014,5014,33135.759
27 feb 202414,8914,8914,5514,6914,51160.001
26 feb 202414,7414,9714,7314,9714,79165.660
23 feb 202414,6614,8514,6314,6614,49105.258
22 feb 202414,6214,8014,6114,6514,48143.422
21 feb 202414,7614,7614,3214,6514,48160.967
20 feb 202414,7415,0914,6514,9414,77170.046
19 feb 202414,7214,8914,6914,8614,68186.151
16 feb 202414,6014,7814,5414,7814,6184.117
15 feb 202414,7114,8314,4814,4814,31197.284
14 feb 202414,4514,6814,4214,6014,4366.553
13 feb 202414,6014,6314,4014,4014,2353.935
12 feb 202414,5514,6014,3814,6014,4388.615
09 feb 202414,3114,4514,2714,4514,2845.908
08 feb 202414,3014,3114,1714,2714,1125.412
07 feb 202414,4114,4114,2414,3514,1732.500
06 feb 202414,2014,4614,1714,4514,2842.958
05 feb 202413,9114,0913,9113,9513,7944.994
02 feb 202414,0214,0513,8913,9813,8132.818
01 feb 202414,0814,1413,9014,0213,8539.942
31 ene 202414,1514,1513,9914,1013,9414.556
30 ene 202414,1014,2514,1014,1413,9731.287
29 ene 202414,1314,2414,0814,1013,9336.715
26 ene 202413,9914,0013,7313,7313,5715.797
25 ene 202414,0114,0713,8514,0713,9120.446
24 ene 202413,8614,0813,8014,0813,9138.121
23 ene 202413,7713,8913,6513,8913,7218.964
22 ene 202413,9513,9513,7713,8513,6954.394
19 ene 202414,0214,1013,8413,9413,7743.018
18 ene 202413,9413,9913,7913,9913,8234.445
17 ene 202413,9814,1513,8514,1513,9831.070
16 ene 202413,8714,0613,8214,0613,9035.686
15 ene 202413,9514,0113,8313,9213,7557.577
12 ene 202413,9014,0813,8614,0213,86212.756
11 ene 202413,6913,8213,6613,8213,6628.866
10 ene 202413,4813,7513,4413,6713,5130.017
09 ene 202413,5813,7613,5013,6213,4679.346
08 ene 202413,5713,7013,5013,5113,3437.094
05 ene 202413,6313,6413,4713,6013,4436.301
04 ene 202413,4413,7013,4013,7013,5444.579
03 ene 202413,1413,4013,0813,4013,2447.245
02 ene 202413,1213,2413,0413,1513,0038.115
29 dic 202312,8613,2012,8613,0712,9114.372
28 dic 202312,8312,9012,7812,8612,7117.203
27 dic 202312,8212,8612,7312,8512,7010.779
22 dic 202312,7712,8512,6112,7712,6127.836
21 dic 202312,7512,7712,6812,7712,6129.819
20 dic 202312,5012,7212,5012,6012,4618.746
19 dic 202312,4612,5112,4012,4712,325045
18 dic 202312,5812,6012,5112,5212,3732.278
15 dic 202312,2712,6012,2312,6012,4689.862
14 dic 202312,1412,3012,0012,2512,1039.697
13 dic 202312,5012,5512,3912,4512,3118.979
12 dic 202312,3012,4312,2512,4312,2824.889
11 dic 202312,3312,3312,2012,3312,1826.890
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...