Marchés français ouverture 4 h 4 min

BAE Systems plc (BAESY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
67,70+0,89 (+1,33 %)
À la clôture : 04:00PM EDT
Durée:
17 avr. 2023 - 17 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 202466,9068,6566,2767,7067,701 475 500
16 avr. 202466,3066,9666,0666,8166,81278 200
15 avr. 202468,0968,2266,8667,1367,13225 400
12 avr. 202465,6866,6065,6866,2666,26188 900
11 avr. 202465,0965,5064,6165,4565,45114 000
10 avr. 202464,3365,1064,2864,8164,81156 800
09 avr. 202465,8465,9065,0065,5765,57363 400
08 avr. 202468,4168,6368,1368,4068,40126 000
05 avr. 202467,3067,9067,2067,8967,89341 300
04 avr. 202467,8367,8466,9767,4167,41190 700
03 avr. 202467,0967,8567,0467,8567,85328 700
02 avr. 202467,8668,1867,7568,0168,01120 500
01 avr. 202469,6070,4968,4169,2069,2072 500
28 mars 202469,1769,5169,0969,3569,35202 900
27 mars 202469,8269,8269,4369,7269,72137 800
26 mars 202470,4070,4070,1270,2570,25143 000
25 mars 202470,0870,2969,6869,7069,7095 100
22 mars 202469,7370,0569,6469,8169,81762 000
21 mars 202469,8470,1169,4869,5269,52144 200
20 mars 202469,1769,5568,9669,4769,4797 400
19 mars 202468,0468,7668,0468,5768,5792 400
18 mars 202467,8067,8667,3567,6367,6378 800
15 mars 202466,5767,1866,2767,0567,05131 000
14 mars 202467,1867,4966,8167,2267,22122 300
13 mars 202467,0367,1166,8066,9966,9970 200
12 mars 202466,2766,5466,0566,5166,5193 200
11 mars 202465,6165,6365,1865,5865,5881 900
08 mars 202465,5065,6165,0665,5565,55118 000
07 mars 202466,1066,2665,8666,1266,12100 800
06 mars 202466,0766,1865,4765,9665,96160 700
05 mars 202466,2266,4665,8365,9565,95213 100
04 mars 202464,6165,1964,5265,1365,13113 100
01 mars 202464,1664,4963,7564,2464,24165 300
29 févr. 202464,0764,1563,6863,8463,84263 900
28 févr. 202463,4463,5062,7963,2263,22212 600
27 févr. 202463,8363,9663,6363,7363,73147 300
26 févr. 202464,3364,7464,1364,5364,53191 600
23 févr. 202463,6864,0763,6863,9263,92174 700
22 févr. 202463,7163,7563,0863,1363,13499 800
21 févr. 202463,3663,6162,9763,4263,42639 100
20 févr. 202464,1464,4263,8764,0064,00286 700
16 févr. 202462,8563,3262,6563,1263,12715 500
15 févr. 202462,7062,8962,0362,1062,10896 000
14 févr. 202462,5162,8062,2662,2662,26271 200
13 févr. 202462,3562,4161,8662,1362,13182 300
12 févr. 202462,4063,5062,3063,1463,14229 900
09 févr. 202462,0062,5161,7862,4062,40182 300
08 févr. 202461,2461,5460,9661,5461,5494 500
07 févr. 202461,6261,9161,5061,7761,77237 900
06 févr. 202461,7562,0961,5562,0862,08354 200
05 févr. 202460,1960,4859,8060,3860,38151 200
02 févr. 202460,1860,3159,8760,2460,24117 700
01 févr. 202460,5060,6760,1860,5060,50213 300
31 janv. 202461,3361,4860,5360,5460,54183 900
30 janv. 202461,5061,5060,9961,3361,33108 600
29 janv. 202461,0161,2960,7361,2761,27155 400
26 janv. 202460,3660,5560,2360,3760,37557 300
25 janv. 202460,7061,0560,6161,0361,03157 100
24 janv. 202460,7161,2360,5860,6860,68653 200
23 janv. 202459,5460,0959,4360,0960,091 597 100
22 janv. 202460,1960,4760,0560,3260,32289 400
19 janv. 202460,5460,7160,2360,5860,58115 100
18 janv. 202460,6160,8060,3860,7660,76114 300
17 janv. 202460,8961,6160,8061,5161,51114 900
16 janv. 202460,8261,0260,4660,5960,59512 900
12 janv. 202461,6961,8161,5661,7061,70630 700
11 janv. 202460,4760,5860,0660,3060,30397 700
10 janv. 202459,7860,1459,6559,8559,85247 900
09 janv. 202459,8559,8658,9159,0559,05113 500
08 janv. 202459,6959,6959,2059,3459,34286 400
05 janv. 202459,3959,8359,2959,6659,66388 000
04 janv. 202459,1959,9759,1259,7459,74164 100
03 janv. 202457,9158,6357,8858,5558,55285 300
02 janv. 202457,4757,5057,1557,2557,2586 800
29 déc. 202355,5557,9955,5557,8257,8255 500
28 déc. 202357,2657,5056,9357,0257,0251 300
27 déc. 202356,7757,0256,6656,9456,9461 300
26 déc. 202355,0057,0055,0056,7156,7166 200
22 déc. 202355,4056,9155,4056,6756,6789 100
21 déc. 202356,2256,4956,1356,4556,4579 300
20 déc. 202355,6056,1055,4555,6555,6572 000
19 déc. 202354,8555,2354,8255,1455,14126 600
18 déc. 202355,2455,2454,8455,0055,0090 100
15 déc. 202354,6155,0054,6054,7454,74652 000
14 déc. 202354,0354,4453,9454,0454,04158 000
13 déc. 202354,4054,7853,9254,7854,78167 500
12 déc. 202353,1853,8053,1853,7153,71188 200
11 déc. 202352,8853,3452,8552,9652,9696 500
08 déc. 202352,3852,9352,3852,8552,8578 200
07 déc. 202352,0852,0851,7251,8851,88452 000
06 déc. 202352,8553,0352,0852,1952,19246 200
05 déc. 202353,1453,3753,0053,1053,1069 900
04 déc. 202353,5553,7553,2853,4853,4882 900
01 déc. 202353,8754,4853,7654,4454,44142 700
30 nov. 202353,4053,7353,1353,5753,57105 600
29 nov. 202353,3853,3852,9252,9452,94142 800
28 nov. 202353,2953,9253,2753,6453,6489 100
27 nov. 202353,7053,7053,1553,4453,44138 000
24 nov. 202354,0854,3254,0354,3254,3256 400
22 nov. 202353,6553,6553,1653,3153,3192 500
*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...