La bourse est fermée

BAE Systems plc (BAESY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
40,30+0,03 (+0,07 %)
À la clôture : 03:59PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202239,8540,3939,8340,3040,30501 000
01 déc. 202240,1740,4540,0840,2740,27925 500
30 nov. 202239,5440,1539,0940,0440,043 604 300
29 nov. 202238,7639,1738,7639,0939,09675 800
28 nov. 202239,1139,4538,8338,9138,9167 700
25 nov. 202238,7239,1738,7239,1339,1328 800
23 nov. 202238,3338,6438,2138,6238,62249 900
22 nov. 202238,0638,2137,8438,1538,15642 600
21 nov. 202237,0937,2136,8837,2137,21503 600
18 nov. 202236,3136,9236,2436,8136,811 269 900
17 nov. 202236,2236,7336,1936,7236,72836 100
16 nov. 202236,4136,6436,0336,5836,58816 400
15 nov. 202235,8535,8534,7735,3735,37370 400
14 nov. 202234,7834,7834,0034,2834,28184 400
11 nov. 202234,2334,2533,6633,9733,97182 400
10 nov. 202236,2536,4735,5336,3336,33234 400
09 nov. 202236,3736,5936,2436,2836,28280 000
08 nov. 202236,2036,5636,0436,2836,28109 200
07 nov. 202236,2336,3535,9936,2036,2093 100
04 nov. 202236,5636,6535,9436,1536,15100 400
03 nov. 202236,4837,0236,4836,7136,7182 000
02 nov. 202237,6238,0037,2037,2037,2058 200
01 nov. 202237,7037,7237,2337,6237,6262 200
31 oct. 202237,1537,6137,1537,3437,3491 000
28 oct. 202237,2737,8737,2237,8737,8759 600
27 oct. 202237,4137,6137,0837,1537,15195 900
26 oct. 202237,3637,8937,3637,7737,77106 200
25 oct. 202237,1237,2836,8336,9736,97142 300
24 oct. 202236,9337,3036,6336,6336,63123 800
21 oct. 202235,6336,7835,5836,7836,78105 500
20 oct. 202236,5636,7936,1036,3336,33148 700
20 oct. 20220.501 Dividende
19 oct. 202236,2136,7336,1536,3335,8378 300
18 oct. 202235,7836,2435,6236,2435,74125 600
17 oct. 202235,2936,3235,2735,8635,37115 100
14 oct. 202236,9336,9335,1635,2634,77107 500
13 oct. 202236,3037,3136,2637,1736,6682 800
12 oct. 202236,6436,7136,3836,5536,0581 800
11 oct. 202236,8137,4536,5636,6036,1085 400
10 oct. 202236,8337,1636,8237,0336,5276 500
07 oct. 202237,3837,6037,3037,4136,8978 300
06 oct. 202236,7836,9136,3436,5336,0355 900
05 oct. 202237,1037,3136,8037,1036,5944 900
04 oct. 202236,5537,3836,4737,3036,79210 300
03 oct. 202235,5836,1435,5336,0135,51174 000
30 sept. 202235,4135,5634,9635,0734,59166 300
29 sept. 202236,0136,5435,6236,5036,00310 100
28 sept. 202234,2735,2434,0435,2434,7588 200
27 sept. 202234,3634,6634,0834,2133,74233 200
26 sept. 202234,8235,2034,5134,7534,2793 300
23 sept. 202235,1935,1934,3034,3233,85145 400
22 sept. 202236,4136,5036,0036,2735,77124 800
21 sept. 202236,4336,5536,0136,0435,54100 600
20 sept. 202234,9335,2834,8535,0234,5498 200
19 sept. 202233,6435,0033,6434,9934,51111 900
16 sept. 202235,0435,2434,7834,8334,35243 900
15 sept. 202235,6135,6135,2835,3634,87294 300
14 sept. 202235,8835,9735,5335,6635,17252 100
13 sept. 202236,8237,0936,0736,0735,57454 100
12 sept. 202237,2037,2436,6236,6236,12224 300
09 sept. 202236,3736,4436,1936,2735,77108 000
08 sept. 202235,7836,2935,7636,0835,58148 400
07 sept. 202235,9135,9635,6935,8835,39138 100
06 sept. 202236,1736,2435,9335,9635,46123 700
02 sept. 202235,1435,3534,9534,9834,50116 400
01 sept. 202235,1835,3535,0635,2434,75224 000
31 août 202236,2836,4336,0236,1035,60113 600
30 août 202237,3037,3536,7736,8136,30300 200
29 août 202238,1538,3738,1038,3037,77181 400
26 août 202238,6238,7738,2138,2737,74167 300
25 août 202238,3438,4938,2138,3337,8061 500
24 août 202237,7338,1337,7338,0537,5383 000
23 août 202237,7737,9337,6437,7537,2351 000
22 août 202237,8338,0837,7237,9237,4069 200
19 août 202237,9138,0537,8738,0037,48150 300
18 août 202238,3838,4537,9938,0437,5287 200
17 août 202238,3238,7038,3238,4537,92833 500
16 août 202238,5538,7538,5138,5938,06142 900
15 août 202237,6537,8337,5737,7837,2636 400
12 août 202238,0138,0437,5937,8537,3344 800
11 août 202238,4238,7038,3438,4737,9460 400
10 août 202238,7938,7938,5238,6038,0742 300
09 août 202238,4738,8238,4438,5338,0052 200
08 août 202238,7538,7538,1638,2137,6856 100
05 août 202238,3938,4638,2038,3537,8252 100
04 août 202238,6538,8038,4438,6138,08544 100
03 août 202239,5539,5538,4838,8738,33325 200
02 août 202239,2039,3438,7638,9538,41452 100
01 août 202238,7139,0138,5038,6238,091 646 700
29 juil. 202237,1237,8137,1037,6737,15756 500
28 juil. 202238,0338,0337,6137,9537,43210 600
27 juil. 202237,7138,2437,5238,1937,66157 900
26 juil. 202237,7037,9637,6537,7937,27161 000
25 juil. 202237,3037,7737,3037,7437,22258 900
22 juil. 202237,5637,8037,2537,3836,86153 200
21 juil. 202237,3237,6237,2437,6237,10496 100
20 juil. 202238,7338,7838,3038,4037,87385 200
19 juil. 202238,7839,1238,7839,0938,5580 100
18 juil. 202238,6939,0338,6738,7338,2075 600
15 juil. 202237,6637,8837,5237,6937,171 964 200
*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...