Italia markets closed

BAE Systems plc (BAESF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,66-0,03 (-0,18%)
Alla chiusura: 02:55PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202416,9916,9916,6616,6616,665.800
25 apr 202416,4516,6916,2516,6916,6911.300
24 apr 202417,1317,3016,7917,0317,0343.000
23 apr 202416,4116,8516,4116,6416,648.900
22 apr 202416,0616,6916,0616,5316,5393.900
19 apr 202416,0516,3515,9115,9115,911.496.000
18 apr 202416,0016,1315,9416,1316,139.500
18 apr 20240.23 Dividendo
17 apr 202416,7916,7916,3916,5916,363.200
16 apr 202416,5016,5716,3916,3916,168.100
15 apr 202416,7716,9016,6316,6316,4015.900
12 apr 202416,2216,7316,2216,7316,5066.400
11 apr 202415,9616,2415,9616,2416,0140.300
10 apr 202416,1516,1516,0316,0315,8114.800
09 apr 202416,2016,3816,1216,3216,0920.700
08 apr 202417,0017,0016,8916,9016,677.900
05 apr 202416,7016,9516,7016,8816,6589.100
04 apr 202416,7216,7216,5616,5616,3310.800
03 apr 202416,5116,7716,4916,7016,4716.500
02 apr 202416,8016,8716,5816,8016,5730.300
01 apr 202417,5017,5017,1017,2316,9915.300
28 mar 202417,3317,3717,0117,1016,86122.100
27 mar 202417,2517,4017,0617,2717,037.500
26 mar 202417,2617,6117,2617,3217,0834.900
25 mar 202417,1917,3517,1017,3217,0819.900
22 mar 202417,3617,4517,1117,2517,01102.800
21 mar 202417,2017,4317,0017,2116,974.000
20 mar 202416,9517,3316,9517,2216,984.600
19 mar 202416,8516,9516,7516,9516,7246.700
18 mar 202416,8016,8016,5516,6816,4561.300
15 mar 202416,4016,6616,4016,6616,4310.400
14 mar 202416,6516,6516,4516,5116,2813.700
13 mar 202416,4616,8416,4616,5916,3680.200
12 mar 202416,3116,7016,2816,3816,1521.600
11 mar 202416,1816,2716,0416,1815,9611.600
08 mar 202416,2516,2516,0916,1015,887.700
07 mar 202416,2116,3016,2116,2716,0413.100
06 mar 202416,3116,3116,1216,2716,045.300
05 mar 202416,2116,3116,1516,2015,987.100
04 mar 202415,8116,1015,8116,0115,799.700
01 mar 202415,9016,0515,8015,9115,695.800
29 feb 202415,7115,9415,6215,7715,553.900
28 feb 202415,6415,6915,5615,6015,3839.500
27 feb 202415,8015,8315,7415,8315,614.400
26 feb 202416,1416,2215,8615,8615,6412.900
23 feb 202415,8516,0015,7615,8315,614.700
22 feb 202415,7516,0315,5815,8215,60461.400
21 feb 202415,7015,7915,6315,6515,436.800
20 feb 202416,1716,1715,9016,0315,819.100
16 feb 202415,6916,0015,6815,8715,6528.500
15 feb 202415,4615,6015,4015,4515,2423.700
14 feb 202415,4015,6515,3415,3415,1316.800
13 feb 202415,4515,4515,2415,3415,135.500
12 feb 202415,4015,7415,3915,6215,4048.700
09 feb 202415,1915,6315,1915,4615,255.500
08 feb 202415,1115,2315,0015,1414,936.200
07 feb 202415,1915,2515,1215,2515,046.300
06 feb 202415,2615,5715,1215,5715,355.300
05 feb 202414,7415,0014,7414,8714,668.600
02 feb 202415,0915,1014,7814,8814,676.000
01 feb 202414,9515,0814,8415,0814,8713.900
31 gen 202415,2015,2014,9614,9614,756.300
30 gen 202415,0615,1715,0615,0814,873.700
29 gen 202415,1515,1814,9014,9914,789.700
26 gen 202414,7915,1014,7914,9814,7717.600
25 gen 202414,9615,0514,9315,0414,8317.300
24 gen 202414,8815,0714,8814,9914,78807.200
23 gen 202414,9214,9214,5814,7514,55553.500
22 gen 202414,9014,9914,7114,9914,7836.000
19 gen 202414,8715,1814,8214,9814,778.000
18 gen 202415,1815,1814,9015,0814,8773.100
17 gen 202415,0015,3114,9514,9514,7424.700
16 gen 202415,2515,2514,9415,0014,79218.200
12 gen 202415,5015,5415,2215,3215,1125.400
11 gen 202415,2015,2214,7115,1814,975.500
10 gen 202414,9415,1014,8715,1014,899.700
09 gen 202414,7715,0414,5014,5114,314.600
08 gen 202414,9914,9914,5614,7714,57185.600
05 gen 202414,7014,7614,6314,7514,55639.300
04 gen 202414,6114,9514,6014,6514,4518.000
03 gen 202414,3114,4014,2614,4014,209.600
02 gen 202414,1514,4414,1514,1613,9630.300
29 dic 202314,3014,3514,0014,0013,815.100
28 dic 202314,0814,4114,0814,2614,065.700
27 dic 202314,4014,4013,9314,3714,1736.900
26 dic 202314,0014,2114,0014,0913,895.800
22 dic 202313,6814,0413,6813,9413,754.300
21 dic 202313,8514,1313,8513,9613,774.000
20 dic 202313,9013,9013,6913,8613,673.600
19 dic 202313,6413,7013,6013,7013,511.900
18 dic 202313,6113,8413,4413,4413,2530.400
15 dic 202313,4313,7813,3613,5213,3345.200
14 dic 202313,2913,7113,2813,7113,5234.000
13 dic 202313,7213,7213,3013,5413,3538.000
12 dic 202313,3013,5013,2113,3813,194.000
11 dic 202313,0713,2013,0713,1412,9610.600
08 dic 202312,9013,0912,9013,0912,911.100
07 dic 202312,8812,9412,8512,9412,763.000
06 dic 202313,1013,1912,9013,0912,913.200
05 dic 202313,2913,2913,0913,0912,9131.900
*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...