La bourse est fermée

BAE Systems plc (BAESY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
67,37-1,61 (-2,33 %)
À la clôture : 03:59PM EDT
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 202467,8468,0767,0667,3767,37416 700
29 avr. 202468,6869,2168,6268,9868,98111 300
26 avr. 202467,2168,2567,0868,2468,24375 300
25 avr. 202465,5267,8365,1167,3067,30546 200
24 avr. 202469,8970,1868,6568,9968,99770 300
23 avr. 202466,9868,3066,8468,0968,09450 500
22 avr. 202465,3266,7165,3266,5466,54216 100
19 avr. 202465,6466,0365,0565,2065,20580 000
18 avr. 202464,5465,2864,4165,1065,103 601 300
18 avr. 20240.933 Dividende
17 avr. 202466,9068,6566,2767,7066,771 475 500
16 avr. 202466,3066,9666,0666,8165,89278 200
15 avr. 202468,0968,2266,8667,1366,20225 400
12 avr. 202465,6866,6065,6866,2665,35188 900
11 avr. 202465,0965,5064,6165,4564,55114 000
10 avr. 202464,3365,1064,2864,8163,92156 800
09 avr. 202465,8465,9065,0065,5764,67363 400
08 avr. 202468,4168,6368,1368,4067,46126 000
05 avr. 202467,3067,9067,2067,8966,95341 300
04 avr. 202467,8367,8466,9767,4166,48190 700
03 avr. 202467,0967,8567,0467,8566,91328 700
02 avr. 202467,8668,1867,7568,0167,07120 500
01 avr. 202469,6070,4968,4169,2068,2572 500
28 mars 202469,1769,5169,0969,3568,39202 900
27 mars 202469,8269,8269,4369,7268,76137 800
26 mars 202470,4070,4070,1270,2569,28143 000
25 mars 202470,0870,2969,6869,7068,7495 100
22 mars 202469,7370,0569,6469,8168,85762 000
21 mars 202469,8470,1169,4869,5268,56144 200
20 mars 202469,1769,5568,9669,4768,5197 400
19 mars 202468,0468,7668,0468,5767,6392 400
18 mars 202467,8067,8667,3567,6366,7078 800
15 mars 202466,5767,1866,2767,0566,13131 000
14 mars 202467,1867,4966,8167,2266,29122 300
13 mars 202467,0367,1166,8066,9966,0770 200
12 mars 202466,2766,5466,0566,5165,5993 200
11 mars 202465,6165,6365,1865,5864,6881 900
08 mars 202465,5065,6165,0665,5564,65118 000
07 mars 202466,1066,2665,8666,1265,21100 800
06 mars 202466,0766,1865,4765,9665,05160 700
05 mars 202466,2266,4665,8365,9565,04213 100
04 mars 202464,6165,1964,5265,1364,23113 100
01 mars 202464,1664,4963,7564,2463,35165 300
29 févr. 202464,0764,1563,6863,8462,96263 900
28 févr. 202463,4463,5062,7963,2262,35212 600
27 févr. 202463,8363,9663,6363,7362,85147 300
26 févr. 202464,3364,7464,1364,5363,64191 600
23 févr. 202463,6864,0763,6863,9263,04174 700
22 févr. 202463,7163,7563,0863,1362,26499 800
21 févr. 202463,3663,6162,9763,4262,55639 100
20 févr. 202464,1464,4263,8764,0063,12286 700
16 févr. 202462,8563,3262,6563,1262,25715 500
15 févr. 202462,7062,8962,0362,1061,24896 000
14 févr. 202462,5162,8062,2662,2661,40271 200
13 févr. 202462,3562,4161,8662,1361,27182 300
12 févr. 202462,4063,5062,3063,1462,27229 900
09 févr. 202462,0062,5161,7862,4061,54182 300
08 févr. 202461,2461,5460,9661,5460,6994 500
07 févr. 202461,6261,9161,5061,7760,92237 900
06 févr. 202461,7562,0961,5562,0861,22354 200
05 févr. 202460,1960,4859,8060,3859,55151 200
02 févr. 202460,1860,3159,8760,2459,41117 700
01 févr. 202460,5060,6760,1860,5059,67213 300
31 janv. 202461,3361,4860,5360,5459,71183 900
30 janv. 202461,5061,5060,9961,3360,48108 600
29 janv. 202461,0161,2960,7361,2760,43155 400
26 janv. 202460,3660,5560,2360,3759,54557 300
25 janv. 202460,7061,0560,6161,0360,19157 100
24 janv. 202460,7161,2360,5860,6859,84653 200
23 janv. 202459,5460,0959,4360,0959,261 597 100
22 janv. 202460,1960,4760,0560,3259,49289 400
19 janv. 202460,5460,7160,2360,5859,75115 100
18 janv. 202460,6160,8060,3860,7659,92114 300
17 janv. 202460,8961,6160,8061,5160,66114 900
16 janv. 202460,8261,0260,4660,5959,75512 900
12 janv. 202461,6961,8161,5661,7060,85630 700
11 janv. 202460,4760,5860,0660,3059,47397 700
10 janv. 202459,7860,1459,6559,8559,03247 900
09 janv. 202459,8559,8658,9159,0558,24113 500
08 janv. 202459,6959,6959,2059,3458,52286 400
05 janv. 202459,3959,8359,2959,6658,84388 000
04 janv. 202459,1959,9759,1259,7458,92164 100
03 janv. 202457,9158,6357,8858,5557,74285 300
02 janv. 202457,4757,5057,1557,2556,4686 800
29 déc. 202355,5557,9955,5557,8257,0255 500
28 déc. 202357,2657,5056,9357,0256,2351 300
27 déc. 202356,7757,0256,6656,9456,1661 300
26 déc. 202355,0057,0055,0056,7155,9366 200
22 déc. 202355,4056,9155,4056,6755,8989 100
21 déc. 202356,2256,4956,1356,4555,6779 300
20 déc. 202355,6056,1055,4555,6554,8872 000
19 déc. 202354,8555,2354,8255,1454,38126 600
18 déc. 202355,2455,2454,8455,0054,2490 100
15 déc. 202354,6155,0054,6054,7453,99652 000
14 déc. 202354,0354,4453,9454,0453,30158 000
13 déc. 202354,4054,7853,9254,7854,03167 500
12 déc. 202353,1853,8053,1853,7152,97188 200
11 déc. 202352,8853,3452,8552,9652,2396 500
08 déc. 202352,3852,9352,3852,8552,1278 200
07 déc. 202352,0852,0851,7251,8851,17452 000
*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...