Italia markets closed

BAE Systems plc (BA.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
597,00-2,00 (-0,33%)
Alla chiusura: 04:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022596,40601,80593,35597,00597,007.667.986
20 gen 2022598,00601,20595,80599,00599,009.693.482
19 gen 2022597,60601,60594,60598,40598,406.908.439
18 gen 2022588,80599,40588,80599,00599,006.172.388
17 gen 2022584,00593,20580,20590,40590,404.867.259
14 gen 2022575,00582,80574,00579,80579,805.767.344
13 gen 2022571,20578,60568,20578,20578,206.129.135
12 gen 2022572,80576,20571,80573,80573,805.798.396
11 gen 2022575,20576,40569,66571,20571,207.374.208
10 gen 2022558,40572,80556,80572,00572,0011.687.701
07 gen 2022548,40560,00547,80558,60558,605.497.487
06 gen 2022541,20553,00540,31549,80549,805.418.915
05 gen 2022553,20557,40547,00547,00547,006.608.487
04 gen 2022550,40558,40533,00554,60554,606.085.071
31 dic 2021548,00551,00546,80549,80549,801.387.264
30 dic 2021548,80551,60546,74549,40549,402.432.540
29 dic 2021548,40555,80547,20548,80548,804.620.601
24 dic 2021544,80548,20543,80545,20545,20752.855
23 dic 2021545,00546,80542,60543,80543,802.903.082
22 dic 2021539,40544,20538,80544,20544,204.259.187
21 dic 2021531,40539,60529,60539,20539,204.530.936
20 dic 2021525,80531,60517,40528,80528,8010.724.780
17 dic 2021533,60536,63530,00532,60532,6016.687.570
16 dic 2021538,00539,20533,20535,20535,205.316.411
15 dic 2021541,20542,80528,80531,00531,005.885.421
14 dic 2021534,60543,00530,00539,20539,207.313.589
13 dic 2021550,60552,60543,00544,80544,804.190.474
10 dic 2021548,80552,80547,96550,00550,005.245.258
09 dic 2021563,20564,80548,00550,00550,003.662.271
08 dic 2021557,00558,40548,76554,20554,205.867.511
07 dic 2021559,00561,40556,60558,20558,203.553.271
06 dic 2021554,00560,00552,80558,80558,805.315.995
03 dic 2021554,80555,80548,60550,80550,803.529.962
02 dic 2021549,40552,80547,00551,60551,604.828.206
01 dic 2021549,20555,60548,80553,60553,605.600.624
30 nov 2021546,20553,80535,60548,20548,2021.422.924
29 nov 2021552,80554,35545,56549,80549,808.177.986
26 nov 2021549,20551,20540,20549,80549,8013.783.610
25 nov 2021564,40564,60557,60561,20561,204.085.101
24 nov 2021567,60568,27562,00563,80563,809.562.527
23 nov 2021561,80571,80561,40568,60568,604.455.316
22 nov 2021566,00567,40560,40563,80563,806.012.065
19 nov 2021572,40572,45559,60565,00565,0012.898.361
18 nov 2021566,00570,80563,06568,80568,8025.694.768
17 nov 2021561,20566,80560,20565,20565,205.066.076
16 nov 2021571,20572,20563,60563,60563,606.348.605
15 nov 2021568,20574,00568,20570,80570,805.879.464
12 nov 2021569,80573,00569,00570,80570,806.331.014
11 nov 2021568,80572,20567,00571,00571,004.323.025
10 nov 2021566,40571,40564,60570,00570,009.166.669
09 nov 2021570,80577,60567,80567,80567,805.883.662
08 nov 2021568,20575,80568,13571,60571,605.746.009
05 nov 2021567,00577,20567,00574,00574,005.267.096
04 nov 2021561,80569,80559,80567,00567,008.104.614
03 nov 2021553,00562,40550,20560,60560,607.414.274
02 nov 2021554,20556,60549,80554,00554,005.048.402
01 nov 2021553,60556,92549,68553,60553,606.459.065
29 ott 2021552,60557,00549,60551,80551,807.260.559
28 ott 2021558,00560,60553,80555,40555,406.218.491
27 ott 2021560,60561,20550,96558,20558,206.797.527
26 ott 2021571,60576,00558,60562,80562,8012.399.559
25 ott 2021591,60592,60571,80574,00574,007.896.135
22 ott 2021587,00593,40585,20589,60589,6011.920.513
21 ott 2021585,00588,20581,00585,40585,406.486.126
21 ott 20219.9 Dividendo
20 ott 2021593,80597,60590,80596,00586,104.090.752
19 ott 2021595,00595,60591,80592,60582,767.279.292
18 ott 2021597,60597,60588,40593,80583,945.667.434
15 ott 2021597,00601,60593,40599,40589,447.944.166
14 ott 2021597,60600,60589,60597,00587,089.488.853
13 ott 2021590,40593,80585,80592,60582,7615.892.629
12 ott 2021582,40591,40581,40591,40581,587.280.164
11 ott 2021575,60586,60573,60585,80576,078.622.232
08 ott 2021570,20576,00569,80575,00565,454.254.364
07 ott 2021568,40574,40567,20569,60560,143.329.417
06 ott 2021562,60564,40557,00562,80553,456.786.875
05 ott 2021564,20569,55563,00565,00555,617.155.073
04 ott 2021564,80571,20563,00564,00554,633.333.918
01 ott 2021557,40565,00551,20565,00555,6110.345.283
30 set 2021573,20574,20565,20565,20555,815.290.540
29 set 2021567,60572,20567,00570,80561,324.587.089
28 set 2021565,00569,40562,40566,60557,195.111.318
27 set 2021566,20571,94566,20566,60557,194.795.657
24 set 2021558,80563,60558,20561,80552,473.579.512
23 set 2021566,40568,80560,40560,40551,093.754.356
22 set 2021559,80565,60559,23563,20553,844.029.103
21 set 2021559,60563,80555,20557,60548,345.693.339
20 set 2021556,20560,80552,34558,00548,736.383.062
17 set 2021555,40565,60555,20560,20550,8938.901.493
16 set 2021552,40558,60552,40554,20544,999.094.367
15 set 2021553,20557,40547,80549,00539,8814.659.610
14 set 2021554,40558,01550,17551,60542,446.772.040
13 set 2021552,60555,20548,60555,00545,7812.656.709
10 set 2021558,00558,28554,40554,40545,193.627.971
09 set 2021550,00559,20547,80556,00546,765.247.347
08 set 2021551,40557,20550,20555,00545,787.973.015
07 set 2021564,401.957,50556,00556,80547,556.479.030
06 set 2021566,20568,20564,40564,40555,022.364.922
03 set 2021567,00570,20564,00564,20554,833.557.207
02 set 2021567,00571,20565,00568,20558,762.777.947
*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...