BAE Systems PLC (BSP.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 310 |
| 16 may 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 15 may 2024 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | 310 |
| 14 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 13 may 2024 | 16.11 | 16.11 | 15.80 | 15.80 | 15.80 | 20 |
| 10 may 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 16.33 | 40 |
| 09 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 may 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 07 may 2024 | 15.99 | 16.01 | 15.99 | 16.01 | 16.01 | 100 |
| 06 may 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 03 may 2024 | 15.68 | 15.87 | 15.68 | 15.87 | 15.87 | 130 |
| 02 may 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 30 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 29 abr 2024 | 15.89 | 16.01 | 15.89 | 16.01 | 16.01 | 30 |
| 26 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 25 abr 2024 | 16.09 | 16.09 | 15.27 | 15.27 | 15.27 | 110 |
| 24 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 23 abr 2024 | 15.36 | 15.71 | 15.36 | 15.71 | 15.71 | 280 |
| 22 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 100 |
| 19 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 18 abr 2024 | 15.60 | 15.60 | 15.24 | 15.44 | 15.44 | 1,200 |
| 18 abr 2024 | 0.185 Dividendo | |||||
| 17 abr 2024 | 15.76 | 15.76 | 15.66 | 15.66 | 15.48 | 970 |
| 16 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.45 | - |
| 15 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | 120 |
| 12 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.97 | - |
| 11 abr 2024 | 14.85 | 15.10 | 14.85 | 15.10 | 14.92 | 50 |
| 10 abr 2024 | 15.02 | 15.02 | 14.70 | 14.70 | 14.53 | 644 |
| 09 abr 2024 | 15.68 | 15.68 | 15.15 | 15.15 | 14.97 | 950 |
| 08 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.63 | 60 |
| 05 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - |
| 04 abr 2024 | 15.70 | 15.70 | 15.49 | 15.49 | 15.31 | 63 |
| 03 abr 2024 | 15.75 | 15.75 | 15.38 | 15.38 | 15.20 | 5 |
| 02 abr 2024 | 16.50 | 16.50 | 15.73 | 15.73 | 15.54 | 656 |
| 28 mar 2024 | 15.99 | 16.24 | 15.99 | 16.24 | 16.04 | 200 |
| 27 mar 2024 | 16.30 | 16.30 | 16.16 | 16.16 | 15.97 | 10 |
| 26 mar 2024 | 16.27 | 16.35 | 16.19 | 16.35 | 16.16 | 640 |
| 25 mar 2024 | 16.25 | 16.25 | 16.24 | 16.24 | 16.04 | 30 |
| 22 mar 2024 | 16.10 | 16.30 | 16.09 | 16.30 | 16.11 | 19 |
| 21 mar 2024 | 15.85 | 16.00 | 15.85 | 16.00 | 15.82 | 150 |
| 20 mar 2024 | 15.96 | 15.96 | 15.88 | 15.88 | 15.69 | 905 |
| 19 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.40 | - |
| 18 mar 2024 | 15.45 | 15.53 | 15.45 | 15.53 | 15.35 | 30 |
| 15 mar 2024 | 15.45 | 15.45 | 15.34 | 15.41 | 15.23 | 75 |
| 14 mar 2024 | 15.35 | 15.40 | 15.35 | 15.40 | 15.22 | 50 |
| 13 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.94 | - |
| 12 mar 2024 | 14.90 | 15.06 | 14.90 | 15.06 | 14.89 | 1,000 |
| 11 mar 2024 | 14.97 | 15.09 | 14.88 | 15.09 | 14.91 | 1,380 |
| 08 mar 2024 | 15.23 | 15.23 | 14.90 | 14.90 | 14.72 | 100 |
| 07 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | 33 |
| 06 mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.17 | 1,200 |
| 05 mar 2024 | 15.05 | 15.23 | 15.02 | 15.23 | 15.06 | 166 |
| 04 mar 2024 | 14.86 | 15.10 | 14.80 | 14.91 | 14.74 | 581 |
| 01 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | 340 |
| 29 feb 2024 | 14.57 | 14.73 | 14.57 | 14.73 | 14.56 | 30 |
| 28 feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.50 | - |
| 27 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.66 | - |
| 26 feb 2024 | 14.98 | 15.09 | 14.80 | 15.09 | 14.91 | 2,800 |
| 23 feb 2024 | 14.80 | 14.95 | 14.80 | 14.91 | 14.73 | 1,220 |
| 22 feb 2024 | 15.26 | 15.26 | 14.81 | 14.88 | 14.70 | 4,800 |
| 21 feb 2024 | 15.02 | 15.02 | 14.41 | 14.62 | 14.45 | 130 |
| 20 feb 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.72 | 900 |
| 19 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.78 | 10 |
| 16 feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.47 | - |
| 15 feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.59 | - |
| 14 feb 2024 | 14.31 | 14.90 | 14.31 | 14.90 | 14.72 | 62 |
| 13 feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.50 | - |
| 12 feb 2024 | 14.69 | 14.69 | 14.46 | 14.65 | 14.47 | 910 |
| 09 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.28 | - |
| 08 feb 2024 | 14.35 | 14.35 | 14.20 | 14.20 | 14.03 | 50 |
| 07 feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.27 | - |
| 06 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.87 | - |
| 05 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 20 |
| 02 feb 2024 | 14.01 | 14.01 | 13.96 | 13.96 | 13.80 | 70 |
| 01 feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.71 | - |
| 31 ene 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 13.98 | 10 |
| 30 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | - |
| 29 ene 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
| 26 ene 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
| 25 ene 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.58 | - |
| 24 ene 2024 | 13.96 | 14.08 | 13.96 | 14.08 | 13.91 | 350 |
| 23 ene 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
| 22 ene 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
| 19 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.91 | - |
| 18 ene 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.97 | - |
| 17 ene 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.70 | - |
| 16 ene 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | - |
| 15 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.98 | - |
| 12 ene 2024 | 13.85 | 14.15 | 13.85 | 14.15 | 13.98 | 150 |
| 11 ene 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - |
| 10 ene 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.37 | 225 |
| 09 ene 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.43 | - |
| 08 ene 2024 | 13.48 | 13.64 | 13.48 | 13.64 | 13.47 | 370 |
| 05 ene 2024 | 13.76 | 13.83 | 13.76 | 13.83 | 13.67 | 380 |
| 04 ene 2024 | 13.40 | 13.78 | 13.40 | 13.78 | 13.62 | 73 |
| 03 ene 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.07 | - |
| 02 ene 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | 609 |
| 29 dic 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.69 | - |
| 28 dic 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.68 | - |
| 27 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.