La bourse est fermée

BAE Systems plc (BA.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
597,00-2,00 (-0,33 %)
À la clôture : 04:35PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022596,40601,80593,35597,00597,0010 456 183
20 janv. 2022598,00601,20595,80599,00599,009 693 482
19 janv. 2022597,60601,60594,60598,40598,406 908 439
18 janv. 2022588,80599,40588,80599,00599,006 172 388
17 janv. 2022584,00593,20580,20590,40590,404 867 259
14 janv. 2022575,00582,80574,00579,80579,805 767 344
13 janv. 2022571,20578,60568,20578,20578,206 129 135
12 janv. 2022572,80576,20571,80573,80573,805 798 396
11 janv. 2022575,20576,40569,66571,20571,207 374 208
10 janv. 2022558,40572,80556,80572,00572,0011 687 701
07 janv. 2022548,40560,00547,80558,60558,605 497 487
06 janv. 2022541,20553,00540,31549,80549,805 418 915
05 janv. 2022553,20557,40547,00547,00547,006 608 487
04 janv. 2022550,40558,40533,00554,60554,606 085 071
31 déc. 2021548,00551,00546,80549,80549,801 387 264
30 déc. 2021548,80551,60546,74549,40549,402 432 540
29 déc. 2021548,40555,80547,20548,80548,804 620 601
24 déc. 2021544,80548,20543,80545,20545,20752 855
23 déc. 2021545,00546,80542,60543,80543,802 903 082
22 déc. 2021539,40544,20538,80544,20544,204 259 187
21 déc. 2021531,40539,60529,60539,20539,204 530 936
20 déc. 2021525,80531,60517,40528,80528,8010 724 780
17 déc. 2021533,60536,63530,00532,60532,6016 687 570
16 déc. 2021538,00539,20533,20535,20535,205 316 411
15 déc. 2021541,20542,80528,80531,00531,005 885 421
14 déc. 2021534,60543,00530,00539,20539,207 313 589
13 déc. 2021550,60552,60543,00544,80544,804 190 474
10 déc. 2021548,80552,80547,96550,00550,005 245 258
09 déc. 2021563,20564,80548,00550,00550,003 662 271
08 déc. 2021557,00558,40548,76554,20554,205 867 511
07 déc. 2021559,00561,40556,60558,20558,203 553 271
06 déc. 2021554,00560,00552,80558,80558,805 315 995
03 déc. 2021554,80555,80548,60550,80550,803 529 962
02 déc. 2021549,40552,80547,00551,60551,604 828 206
01 déc. 2021549,20555,60548,80553,60553,605 600 624
30 nov. 2021546,20553,80535,60548,20548,2021 422 924
29 nov. 2021552,80554,35545,56549,80549,808 177 986
26 nov. 2021549,20551,20540,20549,80549,8013 783 610
25 nov. 2021564,40564,60557,60561,20561,204 085 101
24 nov. 2021567,60568,27562,00563,80563,809 562 527
23 nov. 2021561,80571,80561,40568,60568,604 455 316
22 nov. 2021566,00567,40560,40563,80563,806 012 065
19 nov. 2021572,40572,45559,60565,00565,0012 898 361
18 nov. 2021566,00570,80563,06568,80568,8025 694 768
17 nov. 2021561,20566,80560,20565,20565,205 066 076
16 nov. 2021571,20572,20563,60563,60563,606 348 605
15 nov. 2021568,20574,00568,20570,80570,805 879 464
12 nov. 2021569,80573,00569,00570,80570,806 331 014
11 nov. 2021568,80572,20567,00571,00571,004 323 025
10 nov. 2021566,40571,40564,60570,00570,009 166 669
09 nov. 2021570,80577,60567,80567,80567,805 883 662
08 nov. 2021568,20575,80568,13571,60571,605 746 009
05 nov. 2021567,00577,20567,00574,00574,005 267 096
04 nov. 2021561,80569,80559,80567,00567,008 104 614
03 nov. 2021553,00562,40550,20560,60560,607 414 274
02 nov. 2021554,20556,60549,80554,00554,005 048 402
01 nov. 2021553,60556,92549,68553,60553,606 459 065
29 oct. 2021552,60557,00549,60551,80551,807 260 559
28 oct. 2021558,00560,60553,80555,40555,406 218 491
27 oct. 2021560,60561,20550,96558,20558,206 797 527
26 oct. 2021571,60576,00558,60562,80562,8012 399 559
25 oct. 2021591,60592,60571,80574,00574,007 896 135
22 oct. 2021587,00593,40585,20589,60589,6011 920 513
21 oct. 2021585,00588,20581,00585,40585,406 486 126
21 oct. 20219.9 Dividende
20 oct. 2021593,80597,60590,80596,00586,104 090 752
19 oct. 2021595,00595,60591,80592,60582,767 279 292
18 oct. 2021597,60597,60588,40593,80583,945 667 434
15 oct. 2021597,00601,60593,40599,40589,447 944 166
14 oct. 2021597,60600,60589,60597,00587,089 488 853
13 oct. 2021590,40593,80585,80592,60582,7615 892 629
12 oct. 2021582,40591,40581,40591,40581,587 280 164
11 oct. 2021575,60586,60573,60585,80576,078 622 232
08 oct. 2021570,20576,00569,80575,00565,454 254 364
07 oct. 2021568,40574,40567,20569,60560,143 329 417
06 oct. 2021562,60564,40557,00562,80553,456 786 875
05 oct. 2021564,20569,55563,00565,00555,617 155 073
04 oct. 2021564,80571,20563,00564,00554,633 333 918
01 oct. 2021557,40565,00551,20565,00555,6110 345 283
30 sept. 2021573,20574,20565,20565,20555,815 290 540
29 sept. 2021567,60572,20567,00570,80561,324 587 089
28 sept. 2021565,00569,40562,40566,60557,195 111 318
27 sept. 2021566,20571,94566,20566,60557,194 795 657
24 sept. 2021558,80563,60558,20561,80552,473 579 512
23 sept. 2021566,40568,80560,40560,40551,093 754 356
22 sept. 2021559,80565,60559,23563,20553,844 029 103
21 sept. 2021559,60563,80555,20557,60548,345 693 339
20 sept. 2021556,20560,80552,34558,00548,736 383 062
17 sept. 2021555,40565,60555,20560,20550,8938 901 493
16 sept. 2021552,40558,60552,40554,20544,999 094 367
15 sept. 2021553,20557,40547,80549,00539,8814 659 610
14 sept. 2021554,40558,01550,17551,60542,446 772 040
13 sept. 2021552,60555,20548,60555,00545,7812 656 709
10 sept. 2021558,00558,28554,40554,40545,193 627 971
09 sept. 2021550,00559,20547,80556,00546,765 247 347
08 sept. 2021551,40557,20550,20555,00545,787 973 015
07 sept. 2021564,401 957,50556,00556,80547,556 479 030
06 sept. 2021566,20568,20564,40564,40555,022 364 922
03 sept. 2021567,00570,20564,00564,20554,833 557 207
02 sept. 2021567,00571,20565,00568,20558,762 777 947
*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...