Italia markets close in 8 hours 15 minutes

BAE Systems plc (BA.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
842,86+4,46 (+0,53%)
Al 08:00AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2022828,00844,00841,00842,86842,8646.640
01 lug 2022828,00842,36827,20838,40838,406.447.602
30 giu 2022821,80832,20820,40830,20830,209.007.379
29 giu 2022823,00840,68822,20827,00827,0013.217.750
28 giu 2022802,00826,60799,20826,60826,6016.620.500
27 giu 2022786,40804,00784,84798,60798,609.995.061
24 giu 2022760,40783,40755,80783,00783,0013.632.822
23 giu 2022759,40777,60757,20764,00764,007.325.878
22 giu 2022759,60764,00751,69760,00760,009.312.353
21 giu 2022763,20767,60758,20762,00762,005.675.964
20 giu 2022759,80761,00748,80758,00758,006.587.917
17 giu 2022760,20763,00744,76754,40754,4015.301.385
16 giu 2022765,60771,80754,80757,60757,6011.047.857
15 giu 2022773,40778,00762,00763,60763,6019.822.012
14 giu 20227,707,807,677,757,7511.904.880
13 giu 2022774,20786,83758,20765,00765,0014.017.602
10 giu 2022774,20785,94767,20771,20771,207.286.019
09 giu 2022791,40791,40776,80777,40777,407.213.770
08 giu 2022793,40796,00783,80792,60792,607.756.379
07 giu 2022791,80800,40788,80793,80793,8010.015.135
06 giu 2022792,00799,00785,40794,20794,209.716.263
01 giu 2022757,60780,08756,00778,20778,208.489.129
31 mag 2022760,20767,20750,40756,00756,0016.088.348
30 mag 2022766,00772,40758,60761,60761,608.815.339
27 mag 2022768,00777,40766,20766,80766,806.744.046
26 mag 2022763,00771,00763,00771,00771,005.179.317
25 mag 2022772,60777,60764,20764,80764,805.022.159
24 mag 2022761,00775,40758,50769,40769,4010.863.821
23 mag 2022755,00765,44748,40763,00763,005.464.896
20 mag 2022750,00757,40743,35748,60748,609.450.364
19 mag 2022755,00762,00744,40747,80747,8024.247.537
18 mag 2022757,20763,00752,60755,20755,209.131.450
17 mag 2022753,60758,00748,00758,00758,003.942.273
16 mag 2022740,60758,80736,00753,60753,604.960.398
13 mag 2022732,20742,00722,60741,20741,204.928.731
12 mag 2022736,60741,08728,33731,40731,4011.302.341
11 mag 2022747,00752,80735,60744,80744,8010.634.407
10 mag 2022749,00750,60734,20745,80745,807.993.963
09 mag 2022756,00764,51743,20744,20744,208.674.896
06 mag 2022758,60776,80754,60756,00756,009.913.516
05 mag 2022762,20766,97747,00760,00760,0012.572.417
04 mag 2022768,40782,40734,80765,60765,6011.591.208
03 mag 2022748,00771,20742,40766,60766,6013.176.285
29 apr 2022734,80741,00729,80740,00740,008.945.094
28 apr 2022728,20736,20717,20731,60731,609.730.687
27 apr 2022725,80726,40715,18725,00725,0010.504.576
26 apr 2022737,80737,80727,00727,00727,0013.455.899
25 apr 2022742,00742,00727,40732,20732,2011.344.274
22 apr 2022739,60753,00738,40745,00745,0011.303.323
21 apr 2022744,80747,40730,60741,20741,2012.719.856
21 apr 202215.2 Dividendo
20 apr 2022760,00767,80754,20764,60749,408.833.749
19 apr 2022766,20770,20758,40760,00744,8921.570.249
14 apr 2022758,60766,80752,40765,40750,188.888.185
13 apr 2022770,80776,60759,80760,20745,094.093.524
12 apr 2022760,60777,24758,40771,60756,2614.021.739
11 apr 2022745,60765,12739,40765,00749,798.448.854
08 apr 2022730,80748,00728,00743,60728,827.129.474
07 apr 2022731,40734,80722,40734,80720,196.585.566
06 apr 2022736,00741,60729,60734,80720,197.208.956
05 apr 2022728,60743,80724,80740,80726,078.218.011
04 apr 2022720,20741,20718,60727,20712,746.595.287
01 apr 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
*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...