Italia markets closed

BAE Systems plc (BA.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.335,00-48,00 (-3,47%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241.381,501.384,001.320,001.335,001.335,004.871.535
13 giu 20241.388,001.396,501.376,501.383,001.383,007.481.512
12 giu 20241.391,001.400,001.383,001.388,501.388,504.021.575
11 giu 20241.401,501.404,501.373,501.384,001.384,004.358.625
10 giu 20241.391,001.405,501.382,501.400,001.400,005.144.757
07 giu 20241.395,501.406,001.385,501.395,001.395,003.301.533
06 giu 20241.403,501.410,501.383,501.394,001.394,003.097.352
05 giu 20241.393,001.406,501.390,501.392,001.392,008.196.965
04 giu 20241.392,001.396,001.376,501.385,001.385,005.536.266
03 giu 20241.402,501.415,251.395,501.395,501.395,506.750.189
31 mag 20241.377,501.401,001.364,501.392,001.392,009.214.812
30 mag 20241.356,001.379,501.349,001.373,001.373,004.422.681
29 mag 20241.365,001.380,001.352,501.362,001.362,009.234.043
28 mag 20241.387,001.394,501.368,001.371,501.371,504.151.610
24 mag 20241.391,501.405,501.378,001.386,001.386,003.996.196
23 mag 20241.378,001.404,001.365,001.397,001.397,005.422.989
22 mag 20241.387,001.395,501.373,501.373,501.373,507.363.439
21 mag 20241.373,501.391,501.363,501.387,001.387,003.514.840
20 mag 20241.365,001.376,501.362,501.372,001.372,002.500.856
17 mag 20241.363,501.365,501.350,001.361,501.361,5017.262.820
16 mag 20241.371,501.378,001.354,501.364,001.364,003.187.392
15 mag 20241.359,001.367,001.343,501.363,001.363,006.430.377
14 mag 20241.343,501.359,001.337,001.352,001.352,008.759.233
13 mag 20241.376,001.380,501.340,001.349,001.349,004.174.288
10 mag 20241.400,001.406,501.383,501.394,001.394,003.484.305
09 mag 20241.377,001.398,501.368,501.392,001.392,005.508.549
08 mag 20241.379,501.394,001.376,501.381,501.381,506.547.258
07 mag 20241.376,501.379,501.358,001.373,001.373,004.581.163
03 mag 20241.335,001.368,501.321,501.361,501.361,504.436.848
02 mag 20241.333,001.349,001.324,001.329,501.329,504.075.293
01 mag 20241.334,001.334,501.334,501.338,001.338,002.463.722
30 apr 20241.363,501.372,001.331,501.333,001.333,006.910.708
29 apr 20241.348,501.360,791.348,001.355,001.355,006.166.791
26 apr 20241.323,501.345,501.307,001.340,001.340,006.745.364
25 apr 20241.357,001.358,001.290,001.320,001.320,009.041.658
24 apr 20241.347,001.388,501.344,001.363,501.363,5010.276.431
23 apr 20241.322,501.343,501.317,901.340,001.340,0010.480.005
22 apr 20241.315,501.323,001.297,001.316,001.316,006.523.038
19 apr 20241.286,501.306,001.281,001.296,001.296,007.977.550
18 apr 20241.311,001.316,501.272,501.287,001.287,0012.725.109
18 apr 202418.5 Dividendo
17 apr 20241.316,001.325,501.300,501.320,001.301,504.574.640
16 apr 20241.318,501.325,501.309,001.321,501.302,985.906.056
15 apr 20241.326,501.352,501.322,001.337,501.318,756.369.833
12 apr 20241.293,501.320,001.290,501.318,501.300,027.439.051
11 apr 20241.281,001.287,501.272,051.286,001.267,987.308.710
10 apr 20241.275,001.283,201.262,001.275,501.257,627.280.720
09 apr 20241.343,501.345,001.263,001.277,001.259,1012.537.763
08 apr 20241.331,001.340,251.322,001.337,501.318,756.514.543
05 apr 20241.307,001.328,501.303,501.326,001.307,428.904.552
04 apr 20241.317,501.324,001.310,251.313,001.294,605.379.241
03 apr 20241.328,501.334,431.302,001.320,501.301,999.447.110
02 apr 20241.354,501.361,501.326,501.331,001.312,357.158.300
28 mar 20241.355,001.356,501.344,001.349,501.330,596.976.596
27 mar 20241.363,501.370,501.353,501.353,501.334,534.186.592
26 mar 20241.360,001.373,001.359,971.369,001.349,815.669.024
25 mar 20241.363,501.378,001.358,501.360,001.340,945.847.219
22 mar 20241.355,501.369,501.348,501.363,501.344,394.181.990
21 mar 20241.343,501.360,501.338,001.351,501.332,565.128.668
20 mar 20241.328,001.342,501.322,501.336,001.317,289.873.916
19 mar 20241.307,501.330,501.302,261.327,501.308,896.335.510
18 mar 20241.297,501.314,001.292,001.305,001.286,713.453.297
15 mar 20241.294,501.298,501.280,001.295,001.276,8514.529.753
14 mar 20241.293,001.304,001.291,001.294,501.276,365.791.975
13 mar 20241.285,501.294,001.277,501.290,501.272,415.082.459
12 mar 20241.277,501.285,251.270,001.282,501.264,538.623.482
11 mar 20241.258,001.264,501.250,501.260,001.242,346.358.919
08 mar 20241.273,001.274,001.235,001.258,001.240,375.668.057
07 mar 20241.277,001.280,001.271,751.272,001.254,175.727.460
06 mar 20241.283,501.285,021.264,501.276,001.258,124.688.928
05 mar 20241.259,001.285,501.257,001.280,001.262,065.958.124
04 mar 20241.255,001.265,501.250,001.260,001.242,344.122.762
01 mar 20241.252,001.259,501.245,001.250,001.232,487.319.538
29 feb 20241.230,501.247,001.222,501.242,001.224,5912.566.949
28 feb 20241.233,501.242,001.228,001.229,501.212,279.670.285
27 feb 20241.254,501.256,501.225,751.235,501.218,183.812.473
26 feb 20241.240,001.258,001.238,501.256,001.238,404.742.433
23 feb 20241.235,501.250,001.232,001.240,501.223,1111.372.471
22 feb 20241.243,001.251,001.232,001.232,001.214,736.390.567
21 feb 20241.267,001.267,001.208,501.241,501.224,1015.158.113
20 feb 20241.248,001.262,001.238,001.253,001.235,446.010.268
19 feb 20241.243,001.256,501.238,001.248,001.230,512.510.368
16 feb 20241.225,501.246,001.224,001.242,001.224,599.143.526
15 feb 20241.230,001.250,001.223,501.225,001.207,838.292.308
14 feb 20241.212,001.232,001.208,501.230,001.212,7614.007.418
13 feb 20241.222,001.226,501.210,001.212,501.195,515.182.328
12 feb 20241.213,501.225,251.208,501.224,001.206,855.000.524
09 feb 20241.197,001.210,311.197,001.209,501.192,554.194.958
08 feb 20241.198,501.202,501.189,001.195,001.178,256.792.438
07 feb 20241.206,001.210,761.194,871.198,501.181,704.364.194
06 feb 20241.189,001.216,001.188,501.205,501.188,606.824.582
05 feb 20241.171,501.185,001.169,501.179,001.162,483.442.213
02 feb 20241.180,001.183,501.165,501.172,001.155,574.392.369
01 feb 20241.179,501.187,501.169,001.169,501.153,114.747.961
31 gen 20241.189,001.192,501.176,001.177,001.160,506.370.946
30 gen 20241.184,501.200,651.179,501.186,001.169,387.849.362
29 gen 20241.180,001.196,001.180,001.182,501.165,934.037.142
26 gen 20241.179,001.181,001.164,001.168,001.151,634.085.588
25 gen 20241.176,501.183,501.167,001.182,001.165,436.280.639
24 gen 20241.174,501.182,501.162,001.176,501.160,014.006.382
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...