U.S. markets close in 4 hours 56 minutes

BAE Systems plc (BA.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,311.44-52.06 (-3.82%)
A partir del 03:49PM BST. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20241,357.001,358.001,290.001,311.441,311.444,937,223
24 abr 20241,347.001,388.501,344.001,363.501,363.5010,276,431
23 abr 20241,322.501,343.501,317.901,340.001,340.0010,480,005
22 abr 20241,315.501,323.001,297.001,316.001,316.006,523,038
19 abr 20241,286.501,306.001,281.001,296.001,296.007,977,550
18 abr 20241,311.001,316.501,272.501,287.001,287.0012,725,109
18 abr 202418.5 Dividendo
17 abr 20241,316.001,325.501,300.501,320.001,301.504,574,640
16 abr 20241,318.501,325.501,309.001,321.501,302.985,906,056
15 abr 20241,326.501,352.501,322.001,337.501,318.756,369,833
12 abr 20241,293.501,320.001,290.501,318.501,300.027,439,051
11 abr 20241,281.001,287.501,272.051,286.001,267.987,308,710
10 abr 20241,275.001,283.201,262.001,275.501,257.627,280,720
09 abr 20241,343.501,345.001,263.001,277.001,259.1012,537,763
08 abr 20241,331.001,340.251,322.001,337.501,318.756,514,543
05 abr 20241,307.001,328.501,303.501,326.001,307.428,904,552
04 abr 20241,317.501,324.001,310.251,313.001,294.605,379,241
03 abr 20241,328.501,334.431,302.001,320.501,301.999,447,110
02 abr 20241,354.501,361.501,326.501,331.001,312.357,158,300
28 mar 20241,355.001,356.501,344.001,349.501,330.596,976,596
27 mar 20241,363.501,370.501,353.501,353.501,334.534,186,592
26 mar 20241,360.001,373.001,359.971,369.001,349.815,669,024
25 mar 20241,363.501,378.001,358.501,360.001,340.945,847,219
22 mar 20241,355.501,369.501,348.501,363.501,344.394,181,990
21 mar 20241,343.501,360.501,338.001,351.501,332.565,128,668
20 mar 20241,328.001,342.501,322.501,336.001,317.289,873,916
19 mar 20241,307.501,330.501,302.261,327.501,308.896,335,510
18 mar 20241,297.501,314.001,292.001,305.001,286.713,453,297
15 mar 20241,294.501,298.501,280.001,295.001,276.8514,529,753
14 mar 20241,293.001,304.001,291.001,294.501,276.365,791,975
13 mar 20241,285.501,294.001,277.501,290.501,272.415,082,459
12 mar 20241,277.501,285.251,270.001,282.501,264.538,623,482
11 mar 20241,258.001,264.501,250.501,260.001,242.346,358,919
08 mar 20241,273.001,274.001,235.001,258.001,240.375,668,057
07 mar 20241,277.001,280.001,271.751,272.001,254.175,727,460
06 mar 20241,283.501,285.021,264.501,276.001,258.124,688,928
05 mar 20241,259.001,285.501,257.001,280.001,262.065,958,124
04 mar 20241,255.001,265.501,250.001,260.001,242.344,122,762
01 mar 20241,252.001,259.501,245.001,250.001,232.487,319,538
29 feb 20241,230.501,247.001,222.501,242.001,224.5912,566,949
28 feb 20241,233.501,242.001,228.001,229.501,212.279,670,285
27 feb 20241,254.501,256.501,225.751,235.501,218.183,812,473
26 feb 20241,240.001,258.001,238.501,256.001,238.404,742,433
23 feb 20241,235.501,250.001,232.001,240.501,223.1111,372,471
22 feb 20241,243.001,251.001,232.001,232.001,214.736,390,567
21 feb 20241,267.001,267.001,208.501,241.501,224.1015,158,113
20 feb 20241,248.001,262.001,238.001,253.001,235.446,010,268
19 feb 20241,243.001,256.501,238.001,248.001,230.512,510,368
16 feb 20241,225.501,246.001,224.001,242.001,224.599,143,526
15 feb 20241,230.001,250.001,223.501,225.001,207.838,292,308
14 feb 20241,212.001,232.001,208.501,230.001,212.7614,007,418
13 feb 20241,222.001,226.501,210.001,212.501,195.515,182,328
12 feb 20241,213.501,225.251,208.501,224.001,206.855,000,524
09 feb 20241,197.001,210.311,197.001,209.501,192.554,194,958
08 feb 20241,198.501,202.501,189.001,195.001,178.256,792,438
07 feb 20241,206.001,210.761,194.871,198.501,181.704,364,194
06 feb 20241,189.001,216.001,188.501,205.501,188.606,824,582
05 feb 20241,171.501,185.001,169.501,179.001,162.483,442,213
02 feb 20241,180.001,183.501,165.501,172.001,155.574,392,369
01 feb 20241,179.501,187.501,169.001,169.501,153.114,747,961
31 ene 20241,189.001,192.501,176.001,177.001,160.506,370,946
30 ene 20241,184.501,200.651,179.501,186.001,169.387,849,362
29 ene 20241,180.001,196.001,180.001,182.501,165.934,037,142
26 ene 20241,179.001,181.001,164.001,168.001,151.634,085,588
25 ene 20241,176.501,183.501,167.001,182.001,165.436,280,639
24 ene 20241,174.501,182.501,162.001,176.501,160.014,006,382
23 ene 20241,170.001,170.001,147.501,164.001,147.696,039,079
22 ene 20241,182.001,182.861,161.501,167.501,151.146,206,440
19 ene 20241,183.501,191.501,170.811,174.001,157.553,638,054
18 ene 20241,178.001,184.001,162.001,178.501,161.987,118,786
17 ene 20241,178.501,192.501,172.001,192.001,175.295,129,319
16 ene 20241,179.501,187.501,173.501,181.001,164.456,771,354
15 ene 20241,185.571,194.501,172.001,178.001,161.495,493,723
12 ene 20241,172.001,191.001,170.501,189.501,172.8312,538,645
11 ene 20241,158.501,171.501,156.001,163.501,147.198,494,436
10 ene 20241,145.501,164.501,139.001,155.501,139.315,950,265
09 ene 20241,149.001,164.001,140.001,146.501,130.436,917,546
08 ene 20241,149.001,161.501,144.001,145.001,128.954,583,019
05 ene 20241,153.001,156.501,144.501,153.001,136.844,282,192
04 ene 20241,139.001,159.501,135.561,155.501,139.316,488,481
03 ene 20241,117.001,134.501,117.001,134.001,118.114,973,585
02 ene 20241,115.501,131.001,113.901,116.001,100.364,781,214
29 dic 20231,100.001,113.001,098.001,110.501,094.942,024,128
28 dic 20231,093.501,109.501,092.501,101.501,086.062,606,395
27 dic 20231,090.501,099.501,083.001,095.001,079.652,383,529
22 dic 20231,086.001,096.161,085.001,090.001,074.721,328,279
21 dic 20231,085.501,096.501,080.001,093.501,078.172,967,263
20 dic 20231,069.501,090.501,058.501,087.001,071.7714,353,792
19 dic 20231,067.501,075.501,055.001,065.001,050.073,875,640
18 dic 20231,063.501,072.501,051.501,068.501,053.523,734,811
15 dic 20231,049.501,065.001,043.501,058.001,043.1711,119,690
14 dic 20231,051.001,072.501,028.001,046.001,031.347,623,012
13 dic 20231,074.001,078.501,050.001,066.001,051.0611,685,982
12 dic 20231,045.501,058.001,036.001,056.501,041.698,974,926
11 dic 20231,044.501,052.001,036.001,042.501,027.893,615,505
08 dic 20231,023.001,042.501,012.501,042.501,027.894,759,840
07 dic 20231,028.001,037.501,019.001,019.001,004.723,884,523
06 dic 20231,047.501,052.501,031.001,031.001,016.554,610,683
05 dic 20231,040.001,053.501,031.501,044.501,029.863,957,236
04 dic 20231,052.501,066.001,044.501,047.001,032.333,247,221
*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...