Italia markets closed

BAE Systems plc (BSP.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,41+0,15 (+0,92%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202416,3516,4116,2516,4116,41304.546
09 mag 202416,2416,3616,1916,2516,25583.487
08 mag 202416,1316,3216,1316,2316,23120.688
07 mag 202416,0716,1815,9716,1816,18120.374
06 mag 202416,0916,2616,0916,2316,2372.929
03 mag 202415,7716,0915,6816,0916,09147.192
02 mag 202415,7215,7215,5915,6115,6189.892
30 apr 202416,0516,0815,7115,7215,721.291.253
29 apr 202415,9916,1115,9116,0716,07966.004
26 apr 202415,6315,8715,4115,7715,771.106.405
25 apr 202416,0016,0015,2215,5215,521.145.234
24 apr 202415,9416,3415,9016,1216,121.111.632
23 apr 202415,5515,8115,5215,8115,81753.297
22 apr 202415,5415,5615,2715,4515,45653.139
19 apr 202415,2715,4515,1915,3115,31669.887
18 apr 202415,4115,5015,0715,3115,31444.665
18 apr 20240.185 Dividendo
17 apr 202415,6815,7115,3915,5615,3851.405
16 apr 202415,5515,6315,4915,5515,3651.856
15 apr 202415,7515,9815,6515,7615,57209.126
12 apr 202415,2715,5815,2715,4815,29157.540
11 apr 202415,1415,1615,0115,0614,8851.699
10 apr 202415,0415,0914,7814,8914,71142.651
09 apr 202415,7015,7514,7715,0214,85394.848
08 apr 202415,7215,7515,6015,7015,51194.407
05 apr 202415,5215,6515,3515,6515,46462.969
04 apr 202415,5315,5715,3815,4715,29153.622
03 apr 202415,6915,7715,3615,5215,34206.286
02 apr 202416,1316,1815,6615,7215,53238.078
28 mar 202416,0416,0915,9416,0515,8676.553
27 mar 202416,0916,2216,0316,0815,8960.288
26 mar 202416,1316,2916,0816,2916,10109.144
25 mar 202416,2916,3216,1016,2016,01137.582
22 mar 202415,9816,1815,9016,0915,90110.149
21 mar 202415,8516,0415,8216,0415,85134.883
20 mar 202415,7015,9015,6915,9015,72194.701
19 mar 202415,5715,8115,4715,8115,62160.134
18 mar 202415,3715,6015,3715,5915,40151.046
15 mar 202415,3715,4515,1715,4015,22147.859
14 mar 202415,4215,4915,3515,4015,2176.614
13 mar 202415,1615,3215,1015,3215,1463.167
12 mar 202415,1015,2115,0515,1014,9284.545
11 mar 202414,9215,0114,8415,0014,8277.754
08 mar 202415,1015,1114,7715,0114,83183.507
07 mar 202415,1515,1915,0915,1014,92175.575
06 mar 202415,1715,2415,0415,2415,06251.657
05 mar 202414,8915,2614,8915,1414,96167.497
04 mar 202414,8815,0114,8414,8514,67188.530
01 mar 202414,8215,0814,7414,8614,6874.711
29 feb 202414,5214,7414,5014,7214,54141.860
28 feb 202414,6114,7314,5014,5014,33135.759
27 feb 202414,8914,8914,5514,6914,51160.001
26 feb 202414,7414,9714,7314,9714,79165.660
23 feb 202414,6614,8514,6314,6614,49105.258
22 feb 202414,6214,8014,6114,6514,48143.422
21 feb 202414,7614,7614,3214,6514,48160.967
20 feb 202414,7415,0914,6514,9414,77170.046
19 feb 202414,7214,8914,6914,8614,68186.151
16 feb 202414,6014,7814,5414,7814,6184.117
15 feb 202414,7114,8314,4814,4814,31197.284
14 feb 202414,4514,6814,4214,6014,4366.553
13 feb 202414,6014,6314,4014,4014,2353.935
12 feb 202414,5514,6014,3814,6014,4388.615
09 feb 202414,3114,4514,2714,4514,2845.908
08 feb 202414,3014,3114,1714,2714,1125.412
07 feb 202414,4114,4114,2414,3514,1732.500
06 feb 202414,2014,4614,1714,4514,2842.958
05 feb 202413,9114,0913,9113,9513,7944.994
02 feb 202414,0214,0513,8913,9813,8132.818
01 feb 202414,0814,1413,9014,0213,8539.942
31 gen 202414,1514,1513,9914,1013,9414.556
30 gen 202414,1014,2514,1014,1413,9731.287
29 gen 202414,1314,2414,0814,1013,9336.715
26 gen 202413,9914,0013,7313,7313,5715.797
25 gen 202414,0114,0713,8514,0713,9120.446
24 gen 202413,8614,0813,8014,0813,9138.121
23 gen 202413,7713,8913,6513,8913,7218.964
22 gen 202413,9513,9513,7713,8513,6954.394
19 gen 202414,0214,1013,8413,9413,7743.018
18 gen 202413,9413,9913,7913,9913,8234.445
17 gen 202413,9814,1513,8514,1513,9831.070
16 gen 202413,8714,0613,8214,0613,9035.686
15 gen 202413,9514,0113,8313,9213,7557.577
12 gen 202413,9014,0813,8614,0213,86212.756
11 gen 202413,6913,8213,6613,8213,6628.866
10 gen 202413,4813,7513,4413,6713,5130.017
09 gen 202413,5813,7613,5013,6213,4679.346
08 gen 202413,5713,7013,5013,5113,3437.094
05 gen 202413,6313,6413,4713,6013,4436.301
04 gen 202413,4413,7013,4013,7013,5444.579
03 gen 202413,1413,4013,0813,4013,2447.245
02 gen 202413,1213,2413,0413,1513,0038.115
29 dic 202312,8613,2012,8613,0712,9114.372
28 dic 202312,8312,9012,7812,8612,7117.203
27 dic 202312,8212,8612,7312,8512,7010.779
22 dic 202312,7712,8512,6112,7712,6127.836
21 dic 202312,7512,7712,6812,7712,6129.819
20 dic 202312,5012,7212,5012,6012,4618.746
19 dic 202312,4612,5112,4012,4712,325.045
18 dic 202312,5812,6012,5112,5212,3732.278
*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...