U.S. markets close in 4 hours 37 minutes

BAE Systems plc (BA.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,336.86+11.86 (+0.89%)
A partir del 04:08PM BST. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 20241,324.001,340.001,317.501,336.861,336.86823,921
12 sept 20241,318.501,327.001,312.501,325.001,325.005,528,172
11 sept 20241,304.001,310.001,293.001,301.001,301.003,271,283
10 sept 20241,293.001,305.501,290.501,301.001,301.001,984,192
09 sept 20241,300.001,303.501,283.501,296.001,296.003,705,198
06 sept 20241,305.501,321.001,290.501,294.001,294.004,380,608
05 sept 20241,311.501,315.001,286.501,302.501,302.502,804,230
04 sept 20241,294.001,319.001,291.501,312.501,312.505,466,648
03 sept 20241,328.501,347.041,303.001,310.501,310.504,551,707
02 sept 20241,362.501,363.501,320.001,324.501,324.502,721,122
30 ago 20241,372.501,380.001,363.001,363.001,363.009,090,748
29 ago 20241,348.501,373.001,346.001,373.001,373.004,975,646
28 ago 20241,325.001,350.501,323.001,348.001,348.003,902,487
27 ago 20241,316.501,325.501,308.501,320.001,320.003,472,704
23 ago 20241,317.001,320.001,301.001,312.501,312.503,681,022
22 ago 20241,313.001,324.501,311.501,317.001,317.0011,661,731
21 ago 20241,312.001,316.001,306.491,312.501,312.504,223,081
20 ago 20241,342.001,344.501,311.001,311.001,311.005,347,363
19 ago 20241,320.001,342.001,310.001,339.001,339.002,868,123
16 ago 20241,361.501,362.501,346.501,350.001,350.003,604,323
15 ago 20241,360.501,364.501,345.501,361.001,361.003,352,547
14 ago 20241,332.001,357.501,330.001,357.501,357.506,234,345
13 ago 20241,316.501,323.501,301.001,323.501,323.506,916,619
12 ago 20241,285.001,303.501,282.501,303.501,303.5015,821,964
09 ago 20241,284.501,286.001,276.001,277.501,277.504,258,678
08 ago 20241,285.001,292.501,270.001,284.501,284.503,148,392
07 ago 20241,277.001,294.001,268.201,293.001,293.007,818,118
06 ago 20241,273.501,281.001,263.001,271.001,271.0010,652,966
05 ago 20241,261.501,300.501,243.501,268.501,268.5022,072,594
02 ago 20241,234.501,302.001,234.501,282.001,282.0017,472,351
01 ago 20241,338.001,349.001,278.001,285.001,285.005,809,365
31 jul 20241,299.501,300.001,285.001,297.001,297.006,120,668
30 jul 20241,273.501,289.501,269.501,282.001,282.004,233,770
29 jul 20241,286.501,300.501,276.501,277.001,277.003,934,522
26 jul 20241,244.001,272.501,244.001,272.501,272.504,234,917
25 jul 20241,245.501,250.501,227.001,250.001,250.006,985,527
24 jul 20241,269.001,283.501,255.001,259.501,259.503,514,124
23 jul 20241,284.501,284.501,257.001,272.001,272.004,052,375
22 jul 20241,271.001,282.501,267.211,277.501,277.502,504,304
19 jul 20241,274.001,286.001,258.001,270.001,270.003,696,977
18 jul 20241,275.001,284.501,258.001,277.501,277.503,037,879
17 jul 20241,286.001,287.501,264.501,266.001,266.003,201,063
16 jul 20241,274.501,287.001,265.461,285.501,285.502,738,578
15 jul 20241,274.001,293.001,260.001,279.001,279.003,384,191
12 jul 20241,288.001,297.001,268.001,268.001,268.003,390,779
11 jul 20241,274.501,288.001,267.081,280.001,280.004,099,519
10 jul 20241,271.001,281.501,260.501,280.001,280.002,575,288
09 jul 20241,270.501,279.001,254.501,268.501,268.507,467,069
08 jul 20241,262.501,286.501,254.501,270.501,270.503,555,415
05 jul 20241,282.001,289.501,259.001,262.501,262.504,211,061
04 jul 20241,283.501,291.001,269.501,278.501,278.503,527,673
03 jul 20241,278.001,282.501,270.001,277.501,277.505,657,499
02 jul 20241,265.001,280.001,255.001,268.001,268.005,765,652
01 jul 20241,325.501,335.501,272.001,272.001,272.005,755,609
28 jun 20241,329.001,336.001,319.501,320.001,320.005,491,556
27 jun 20241,335.001,345.501,320.001,323.001,323.004,618,231
26 jun 20241,338.001,346.501,321.501,328.001,328.004,826,686
25 jun 20241,349.501,361.001,328.501,337.001,337.0014,831,435
24 jun 20241,326.001,358.001,317.001,352.501,352.503,743,238
21 jun 20241,351.001,359.501,335.501,339.001,339.0012,801,985
20 jun 20241,351.001,359.001,336.501,346.501,346.504,264,404
19 jun 20241,344.501,355.001,336.501,350.501,350.503,875,665
18 jun 20241,346.001,357.501,343.501,345.001,345.005,679,351
17 jun 20241,340.001,349.001,330.501,337.001,337.005,146,827
14 jun 20241,381.501,384.001,320.001,335.001,335.004,871,535
13 jun 20241,388.001,396.501,376.501,383.001,383.007,481,512
12 jun 20241,391.001,400.001,383.001,388.501,388.504,021,575
11 jun 20241,401.501,404.501,373.501,384.001,384.004,358,625
10 jun 20241,391.001,405.501,382.501,400.001,400.005,144,757
07 jun 20241,395.501,406.001,385.501,395.001,395.003,301,533
06 jun 20241,403.501,410.501,383.501,394.001,394.003,097,352
05 jun 20241,393.001,406.501,390.501,392.001,392.008,196,965
04 jun 20241,392.001,396.001,376.501,385.001,385.005,536,266
03 jun 20241,402.501,415.251,395.501,395.501,395.506,750,189
31 may 20241,377.501,401.001,364.501,392.001,392.009,214,812
30 may 20241,356.001,379.501,349.001,373.001,373.004,422,681
29 may 20241,365.001,380.001,352.501,362.001,362.009,234,043
28 may 20241,387.001,394.501,368.001,371.501,371.504,151,610
24 may 20241,391.501,405.501,378.001,386.001,386.003,996,196
23 may 20241,378.001,404.001,365.001,397.001,397.005,422,989
22 may 20241,387.001,395.501,373.501,373.501,373.507,363,439
21 may 20241,373.501,391.501,363.501,387.001,387.003,514,840
20 may 20241,365.001,376.501,362.501,372.001,372.002,500,856
17 may 20241,363.501,365.501,350.001,361.501,361.5017,262,820
16 may 20241,371.501,378.001,354.501,364.001,364.003,187,392
15 may 20241,359.001,367.001,343.501,363.001,363.006,430,377
14 may 20241,343.501,359.001,337.001,352.001,352.008,759,233
13 may 20241,376.001,380.501,340.001,349.001,349.004,174,288
10 may 20241,400.001,406.501,383.501,394.001,394.003,484,305
09 may 20241,377.001,398.501,368.501,392.001,392.005,508,549
08 may 20241,379.501,394.001,376.501,381.501,381.506,547,258
07 may 20241,376.501,379.501,358.001,373.001,373.004,581,163
03 may 20241,335.001,368.501,321.501,361.501,361.504,436,848
02 may 20241,333.001,349.001,324.001,329.501,329.504,075,293
01 may 20241,334.001,334.501,334.501,338.001,338.002,463,722
30 abr 20241,363.501,372.001,331.501,333.001,333.006,910,708
29 abr 20241,348.501,360.791,348.001,355.001,355.006,166,791
26 abr 20241,323.501,345.501,307.001,340.001,340.006,745,364
25 abr 20241,357.001,358.001,290.001,320.001,320.009,041,658
24 abr 20241,347.001,388.501,344.001,363.501,363.5010,276,431
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...