La bourse est fermée

BAE Systems plc (BA.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
783,00+19,00 (+2,49 %)
À la clôture : 05:36PM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 2022760,40783,40755,80783,00783,0013 632 822
23 juin 2022759,40777,60757,20764,00764,007 325 878
22 juin 2022759,60764,00751,69760,00760,009 312 353
21 juin 2022763,20767,60758,20762,00762,005 675 964
20 juin 2022759,80761,00748,80758,00758,006 587 917
17 juin 2022760,20763,00744,76754,40754,4015 301 385
16 juin 2022765,60771,80754,80757,60757,6011 047 857
15 juin 2022773,40778,00762,00763,60763,6019 822 012
14 juin 20227,707,807,677,757,7511 904 880
13 juin 2022774,20786,83758,20765,00765,0014 017 602
10 juin 2022774,20785,94767,20771,20771,207 286 019
09 juin 2022791,40791,40776,80777,40777,407 213 770
08 juin 2022793,40796,00783,80792,60792,607 756 379
07 juin 2022791,80800,40788,80793,80793,8010 015 135
06 juin 2022792,00799,00785,40794,20794,209 716 263
01 juin 2022757,60780,08756,00778,20778,208 489 129
31 mai 2022760,20767,20750,40756,00756,0016 088 348
30 mai 2022766,00772,40758,60761,60761,608 815 339
27 mai 2022768,00777,40766,20766,80766,806 744 046
26 mai 2022763,00771,00763,00771,00771,005 179 317
25 mai 2022772,60777,60764,20764,80764,805 022 159
24 mai 2022761,00775,40758,50769,40769,4010 863 821
23 mai 2022755,00765,44748,40763,00763,005 464 896
20 mai 2022750,00757,40743,35748,60748,609 450 364
19 mai 2022755,00762,00744,40747,80747,8024 247 537
18 mai 2022757,20763,00752,60755,20755,209 131 450
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
*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...