Italia markets closed

BAE Systems plc (BA.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
811,60+4,80 (+0,59%)
Alla chiusura: 06:09PM GMT
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2022803,20816,50801,00811,60811,607.324.103
25 nov 2022794,60808,20790,40806,80806,802.915.809
24 nov 2022795,20799,07787,40797,80797,803.507.166
23 nov 2022800,00805,80793,40798,00798,004.567.864
22 nov 2022787,80802,80784,40798,20798,205.380.180
21 nov 2022771,40787,40771,40782,00782,004.208.540
18 nov 2022775,40780,00761,00770,20770,205.872.667
17 nov 2022770,20775,60754,40774,40774,4028.028.668
16 nov 2022746,20772,20744,08769,80769,809.873.088
15 nov 2022720,00756,20720,00738,60738,609.079.242
14 nov 2022702,60740,20702,20726,20726,208.432.222
11 nov 2022777,60778,60714,00714,00714,0018.002.159
10 nov 2022798,00807,80761,80777,00777,007.907.192
09 nov 2022788,40802,20788,00800,60800,604.554.830
08 nov 2022789,20795,20779,20786,80786,804.251.021
07 nov 2022801,20801,60785,00788,60788,606.040.315
04 nov 2022820,00820,40798,59798,80798,805.697.732
03 nov 2022818,60826,80813,25823,40823,405.546.428
02 nov 2022820,60821,20814,60819,00819,004.702.898
01 nov 2022817,60821,80810,20820,60820,605.507.238
31 ott 2022816,60818,00803,40814,40814,4010.777.981
28 ott 2022806,00814,40800,20814,40814,406.900.090
27 ott 2022814,80818,60805,20806,20806,204.115.867
26 ott 2022806,00815,00800,40815,00815,0011.897.395
25 ott 2022814,60815,40804,80805,40805,404.917.226
24 ott 2022809,00824,00799,20813,00813,005.142.546
21 ott 2022810,80818,40798,20813,00813,006.320.342
20 ott 2022802,60825,00799,00809,40809,404.766.440
20 ott 202210.4 Dividendo
19 ott 2022802,00815,48800,80809,60799,205.247.603
18 ott 2022800,00803,40777,80798,80788,546.384.053
17 ott 2022793,00795,60775,80790,40780,258.916.712
14 ott 2022825,00832,40783,90790,80780,6410.402.636
13 ott 2022822,00831,05799,60819,60809,078.205.553
12 ott 2022833,40843,80822,60822,60812,036.636.914
11 ott 2022838,20842,60826,80834,20823,485.955.681
10 ott 2022846,20854,90830,40837,60826,845.337.664
07 ott 2022819,40846,20819,40846,20835,336.534.327
06 ott 2022819,40830,60816,30818,60808,087.193.643
05 ott 2022810,80830,40809,00821,40810,859.362.263
04 ott 2022799,00814,60790,00814,60804,1413.234.124
03 ott 2022790,00800,20779,00799,00788,746.142.312
30 set 2022830,00856,81788,20789,80779,6513.085.087
29 set 2022809,60832,80809,20825,00814,4012.290.564
28 set 2022796,80809,00788,60808,80798,4114.498.236
27 set 2022812,20813,20795,20801,60791,3010.114.385
26 set 2022798,40823,80797,80813,14802,708.336.558
23 set 2022811,80812,40788,93795,80785,589.656.305
22 set 2022804,20810,00799,00810,00799,597.242.841
21 set 2022780,00816,80779,20805,00794,6611.853.200
20 set 2022766,80775,60761,81771,80761,895.495.796
16 set 2022772,60773,80764,80764,80754,988.148.971
15 set 2022776,00790,00769,20774,80764,854.392.714
14 set 2022794,20794,60769,20771,40761,496.236.050
13 set 2022789,00802,80788,02794,00783,805.204.498
12 set 2022789,74798,20785,39790,60780,446.029.150
09 set 2022787,40795,60781,40784,40774,324.961.844
08 set 2022781,80793,80777,80787,40777,297.771.871
07 set 2022782,20789,38778,80778,80768,8010.393.947
06 set 2022784,80788,00781,40783,20773,144.068.707
05 set 2022761,60790,80761,60787,40777,294.347.391
02 set 2022758,00764,40753,60764,40754,585.360.707
01 set 2022771,20777,20757,40761,00751,229.468.327
31 ago 2022789,40794,00771,63776,20766,239.295.445
30 ago 2022813,80817,20789,80790,00779,859.462.677
26 ago 2022813,20820,97811,40813,00802,565.285.966
25 ago 2022810,00823,20809,40809,80799,405.472.968
24 ago 2022798,80809,00797,40807,20796,834.672.990
23 ago 2022803,40811,20795,00797,00786,765.890.171
22 ago 2022801,20809,00797,80808,40798,029.254.110
19 ago 2022798,00806,00793,20803,00792,6812.873.415
18 ago 2022797,40802,00794,40798,20787,953.616.292
17 ago 2022798,00800,48791,40799,60789,334.118.786
16 ago 2022786,80802,00783,61799,40789,135.780.719
15 ago 2022775,80782,80775,20781,80771,764.503.472
12 ago 2022789,00792,20776,40778,00768,012.712.233
11 ago 2022789,00794,40781,00790,40780,254.276.490
10 ago 2022793,20802,40787,00789,60779,465.986.564
09 ago 2022792,60803,60790,40798,80788,5419.358.693
08 ago 2022795,00800,40791,52791,60781,435.654.513
05 ago 2022795,20800,60785,60792,20782,024.245.405
04 ago 2022799,20803,80787,70793,80783,606.743.666
03 ago 2022808,00821,40794,80796,80786,5611.296.914
02 ago 2022786,80805,49783,40802,20791,9010.944.937
01 ago 2022767,40796,40766,00787,00776,8910.819.580
29 lug 2022780,00781,36748,40770,00760,1112.853.880
28 lug 2022784,00789,30760,88779,40769,399.775.355
27 lug 2022784,20786,60777,40782,00771,9510.182.447
26 lug 2022785,00796,80783,80787,00776,8911.779.056
25 lug 2022778,40782,20766,33780,80770,7711.340.253
22 lug 2022791,00791,00778,87780,00769,986.216.070
21 lug 2022808,60808,60772,10783,20773,149.926.379
20 lug 2022812,80812,80795,60803,20792,8815.320.753
19 lug 2022806,00811,20799,23811,20800,786.961.661
18 lug 2022797,60810,00794,80810,00799,5913.679.896
15 lug 2022798,60804,00789,80792,60782,4212.420.780
14 lug 2022811,00813,40794,40797,00786,767.836.331
13 lug 2022820,40821,55797,33809,60799,2017.026.696
12 lug 2022810,20829,98807,20820,40809,865.509.946
11 lug 2022814,00817,40807,00812,00801,575.476.504
*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...