Italia markets closed

BAE Systems plc (BA.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
566,60+4,80 (+0,85%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2021566,20571,94566,20566,60566,604.590.310
24 set 2021558,80563,60558,20561,80561,803.579.512
23 set 2021566,40568,80560,40560,40560,403.754.356
22 set 2021559,80565,60559,23563,20563,204.029.103
21 set 2021559,60563,80555,20557,60557,605.693.339
20 set 2021556,20560,80552,34558,00558,006.383.062
17 set 2021555,40565,60555,20560,20560,2038.901.493
16 set 2021552,40558,60552,40554,20554,209.094.367
15 set 2021553,20557,40547,80549,00549,0014.659.610
14 set 2021554,40558,01550,17551,60551,606.772.040
13 set 2021552,60555,20548,60555,00555,0012.656.709
10 set 2021558,00558,28554,40554,40554,403.627.971
09 set 2021550,00559,20547,80556,00556,005.247.347
08 set 2021551,40557,20550,20555,00555,007.973.015
07 set 2021564,401.957,50556,00556,80556,806.479.030
06 set 2021566,20568,20564,40564,40564,402.364.922
03 set 2021567,00570,20564,00564,20564,203.557.207
02 set 2021567,00571,20565,00568,20568,202.777.947
01 set 2021565,60574,20565,40566,20566,207.862.946
31 ago 2021570,80575,00566,20568,40568,407.082.940
27 ago 2021570,20571,00566,80571,00571,003.053.376
26 ago 2021564,20569,60563,60569,00569,002.617.069
25 ago 2021568,40573,40568,00568,00568,004.744.359
24 ago 2021561,00573,00561,00571,60571,607.336.329
23 ago 2021576,80580,20572,00572,00572,002.932.362
20 ago 2021570,80575,20570,00573,80573,806.453.333
19 ago 2021567,80573,40562,20570,00570,005.381.242
18 ago 2021579,80582,80572,60575,20575,205.695.933
17 ago 2021576,40580,40574,80578,40578,403.570.292
16 ago 2021577,80580,80576,40580,00580,004.951.971
13 ago 2021580,00583,60579,20580,20580,203.398.078
12 ago 2021577,60580,00575,98579,00579,005.584.820
11 ago 2021569,00578,40569,00578,40578,404.574.476
10 ago 2021570,00572,40568,20571,00571,005.915.719
09 ago 2021574,40575,08568,20569,40569,406.288.822
06 ago 2021576,20579,80573,00574,80574,804.213.557
05 ago 2021575,00581,14575,00576,40576,405.089.767
04 ago 2021577,20582,80576,00576,00576,007.784.233
03 ago 2021583,20585,20572,20574,80574,808.410.494
02 ago 2021579,60590,00579,60582,60582,606.958.521
30 lug 2021568,20580,80567,00576,00576,0011.132.940
29 lug 2021568,00587,00562,00572,80572,8011.500.976
28 lug 2021555,00562,17553,40560,60560,606.327.762
27 lug 2021550,40555,20547,00553,40553,405.385.140
26 lug 2021548,80554,00547,60550,80550,805.439.307
23 lug 2021545,40552,60545,00552,00552,005.204.083
22 lug 2021542,40546,20540,80543,80543,804.385.680
21 lug 2021537,20545,80536,20541,00541,004.859.261
20 lug 2021529,80535,60527,40534,20534,207.666.066
19 lug 2021534,40535,00523,09527,20527,206.224.069
16 lug 2021536,40543,60533,80539,80539,805.223.755
15 lug 2021538,00538,60530,00533,20533,204.352.976
14 lug 2021537,60539,40532,80538,00538,0013.800.782
13 lug 2021537,20542,80535,20538,60538,603.936.728
12 lug 2021538,20539,60529,60536,20536,204.328.956
09 lug 2021537,00543,94534,40538,00538,006.194.083
08 lug 2021528,20533,00526,20533,00533,005.528.740
07 lug 2021528,60532,00525,00529,00529,003.334.905
06 lug 2021526,00528,00522,20526,00526,005.658.354
05 lug 2021526,00528,80521,60527,40527,402.227.187
02 lug 2021526,60529,40522,60525,40525,403.567.318
01 lug 2021526,20526,60520,40526,20526,202.580.311
30 giu 2021522,60525,20514,66522,00522,005.451.635
29 giu 2021525,00527,32522,20523,40523,405.507.683
28 giu 2021532,20534,00525,40525,60525,604.748.146
25 giu 2021534,60535,60527,98535,00535,006.295.721
24 giu 2021534,80536,00529,80533,60533,604.007.860
23 giu 2021540,00540,20532,80532,80532,804.533.214
22 giu 2021539,80541,80535,80538,20538,203.922.952
21 giu 2021532,40539,20527,20539,00539,003.577.585
18 giu 2021545,80546,00534,00536,00536,009.580.867
17 giu 2021539,60545,20535,20544,00544,003.687.266
16 giu 2021537,60544,80536,00542,40542,404.863.320
15 giu 2021537,40539,20533,40537,40537,406.055.769
14 giu 2021538,20542,20533,80533,80533,808.816.271
11 giu 2021533,60537,14530,20535,80535,804.744.137
10 giu 2021535,80537,00531,20535,00535,003.379.666
09 giu 2021534,20534,80529,20534,20534,203.373.293
08 giu 2021534,60537,00531,00535,40535,408.424.865
07 giu 2021535,00537,37529,20535,40535,402.299.684
04 giu 2021532,40535,20527,97532,60532,603.083.370
03 giu 2021531,40532,00529,00532,00532,003.590.512
02 giu 2021527,40533,40526,80531,00531,006.337.733
01 giu 2021525,80531,60524,00528,40528,405.769.953
28 mag 2021532,60533,00525,60526,60526,604.873.227
27 mag 2021------
26 mag 2021520,00526,40519,00523,80523,806.960.468
25 mag 2021521,00523,40518,80520,00520,007.153.170
24 mag 2021520,40522,26515,00521,60521,602.901.735
21 mag 2021514,60523,00511,80519,80519,805.727.383
20 mag 2021522,00523,60511,20516,20516,2017.459.093
19 mag 2021523,00523,00512,40519,80519,8011.493.933
18 mag 2021525,40529,20519,00520,40520,406.010.947
17 mag 2021525,60527,81520,60522,80522,8010.597.712
14 mag 2021512,20525,80510,00525,40525,4010.129.958
13 mag 2021505,00508,85495,70507,60507,607.551.066
12 mag 2021502,60510,40502,60510,00510,008.377.636
11 mag 2021508,40514,00496,80503,60503,609.301.946
10 mag 2021509,40513,60505,60513,20513,205.558.043
07 mag 2021509,60510,00503,60508,00508,004.679.809
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...