Marchés français ouverture 3 h 29 min

BAE Systems plc (BA.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
755,20-2,80 (-0,37 %)
À la clôture : 05:13PM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022757,20763,00752,60755,20755,205 574 986
17 mai 2022753,60758,00748,00758,00758,003 942 273
16 mai 2022740,60758,80736,00753,60753,604 960 398
13 mai 2022732,20742,00722,60741,20741,204 928 731
12 mai 2022736,60741,08728,33731,40731,4011 302 341
11 mai 2022747,00752,80735,60744,80744,8010 634 407
10 mai 2022749,00750,60734,20745,80745,807 993 963
09 mai 2022756,00764,51743,20744,20744,208 674 896
06 mai 2022758,60776,80754,60756,00756,009 913 516
05 mai 2022762,20766,97747,00760,00760,0012 572 417
04 mai 2022768,40782,40734,80765,60765,6011 591 208
03 mai 2022748,00771,20742,40766,60766,6013 176 285
29 avr. 2022734,80741,00729,80740,00740,008 945 094
28 avr. 2022728,20736,20717,20731,60731,609 730 687
27 avr. 2022725,80726,40715,18725,00725,0010 504 576
26 avr. 2022737,80737,80727,00727,00727,0013 455 899
25 avr. 2022742,00742,00727,40732,20732,2011 344 274
22 avr. 2022739,60753,00738,40745,00745,0011 303 323
21 avr. 2022744,80747,40730,60741,20741,2012 719 856
21 avr. 202215.2 Dividende
20 avr. 2022760,00767,80754,20764,60749,408 833 749
19 avr. 2022766,20770,20758,40760,00744,8921 570 249
14 avr. 2022758,60766,80752,40765,40750,188 888 185
13 avr. 2022770,80776,60759,80760,20745,094 093 524
12 avr. 2022760,60777,24758,40771,60756,2614 021 739
11 avr. 2022745,60765,12739,40765,00749,798 448 854
08 avr. 2022730,80748,00728,00743,60728,827 129 474
07 avr. 2022731,40734,80722,40734,80720,196 585 566
06 avr. 2022736,00741,60729,60734,80720,197 208 956
05 avr. 2022728,60743,80724,80740,80726,078 218 011
04 avr. 2022720,20741,20718,60727,20712,746 595 287
01 avr. 2022719,80725,00707,20713,80699,618 941 490
31 mars 2022734,20734,20714,40717,40703,147 454 342
30 mars 2022714,20730,60711,40730,60716,0817 758 389
29 mars 2022733,60738,00698,20713,00698,8312 239 160
28 mars 2022751,00760,60727,00731,60717,069 419 755
25 mars 2022749,00756,40745,00755,00739,9912 980 013
24 mars 2022733,40748,80733,40748,80733,916 987 952
23 mars 2022738,80750,00733,00735,00720,398 105 216
22 mars 2022738,00738,80728,40736,80722,1513 091 322
21 mars 2022730,60733,60718,60731,20716,668 675 796
18 mars 2022724,00727,20715,80722,80708,4321 202 402
17 mars 2022705,00724,00683,60723,40709,029 391 919
16 mars 2022725,20729,00695,40706,00691,9615 555 408
15 mars 2022723,00734,00712,20732,40717,849 483 679
14 mars 2022739,40749,60718,20723,60709,229 845 177
11 mars 2022732,80748,00724,40733,00718,439 660 850
10 mars 2022727,00734,40713,60734,20719,608 436 967
09 mars 2022760,00766,40700,80722,60708,2316 094 194
08 mars 2022746,60754,40718,40754,40739,4018 025 351
07 mars 2022684,60752,00684,60740,80726,0720 404 039
04 mars 2022694,60710,00689,80691,60677,8526 962 362
03 mars 2022713,80728,80692,20694,00680,2016 322 121
02 mars 2022746,40748,80718,40724,00709,6118 844 748
01 mars 2022714,60750,80703,80746,20731,3726 604 321
28 févr. 2022714,00756,00707,80719,60705,2938 701 541
25 févr. 2022642,40665,00639,80653,00640,0215 539 024
24 févr. 2022594,80639,92592,20631,80619,2422 401 138
23 févr. 2022591,40603,09591,40600,80588,867 609 235
22 févr. 2022587,20596,80584,60593,00581,2113 355 673
21 févr. 2022598,20605,00591,11591,80580,043 561 393
18 févr. 2022596,60598,94591,40597,40585,5211 087 618
17 févr. 2022596,40598,40591,76594,40582,585 447 250
16 févr. 2022596,60602,60593,60598,20586,3110 761 612
15 févr. 2022598,80602,80592,20602,20590,235 048 591
14 févr. 2022603,00610,52595,20600,00588,078 912 354
11 févr. 2022593,40604,00590,63601,80589,843 487 827
10 févr. 2022591,80598,00590,68597,00585,134 281 972
09 févr. 2022588,60596,20588,00591,60579,844 704 633
08 févr. 2022582,60588,20578,00585,60573,965 615 745
07 févr. 2022573,80576,40570,43576,40564,945 668 901
04 févr. 2022574,80575,60565,80572,60561,225 786 757
03 févr. 2022574,60578,00572,00572,60561,224 146 703
02 févr. 2022580,40581,71568,60572,20560,827 011 252
01 févr. 2022577,40585,00577,40580,40568,866 917 036
31 janv. 2022595,00595,60576,60577,20565,738 803 110
28 janv. 2022605,20608,40590,80592,20580,4314 226 047
27 janv. 2022605,60613,40602,80604,00591,998 972 354
26 janv. 2022609,00610,60602,60608,00595,917 906 357
25 janv. 2022601,40609,80598,00603,00591,0110 938 803
24 janv. 2022592,60601,20592,60598,00586,1110 648 061
21 janv. 2022596,40601,80593,35597,00585,1310 456 183
20 janv. 2022598,00601,20595,80599,00587,099 693 482
19 janv. 2022597,60601,60594,60598,40586,506 908 439
18 janv. 2022588,80599,40588,80599,00587,096 172 388
17 janv. 2022584,00593,20580,20590,40578,664 867 259
14 janv. 2022575,00582,80574,00579,80568,275 767 344
13 janv. 2022571,20578,60568,20578,20566,716 129 135
12 janv. 2022572,80576,20571,80573,80562,395 798 396
11 janv. 2022575,20576,40569,66571,20559,847 374 208
10 janv. 2022558,40572,80556,80572,00560,6311 687 701
07 janv. 2022548,40560,00547,80558,60547,505 497 487
06 janv. 2022541,20553,00540,31549,80538,875 418 915
05 janv. 2022553,20557,40547,00547,00536,136 608 487
04 janv. 2022550,40558,40533,00554,60543,576 085 071
31 déc. 2021548,00551,00546,80549,80538,871 387 264
30 déc. 2021548,80551,60546,74549,40538,482 432 540
29 déc. 2021548,40555,80547,20548,80537,894 620 601
24 déc. 2021544,80548,20543,80545,20534,36752 855
23 déc. 2021545,00546,80542,60543,80532,992 903 082
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...