|
 BAE SYSTEMS - [Ticker: BA.L] |     | | Última Transacción | 582,000 | Hora de Cotización | 2017-11-01 - 21:02:00 | | Variación | -11,500 (-1.94%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 597,500 | Mínimo | 581,000 | | Volumen | 12.432.551 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 571,500 x 297.300 - 603,000 x 436.600 | Yield | | | Cierre Anterior | 593,500 | PER | 0,00% | | Apertura | 595,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BA.L desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 124,00 | 0 | 124,00 | 124,00 | 124,00 | 00:00:00 | | 2003-01-02 | 124,00 | 15.280.900 | 124,75 | 121,25 | 121,25 | 00:00:00 | | 2003-01-03 | 126,25 | 9.412.800 | 127,00 | 123,00 | 126,75 | 00:00:00 | | 2003-01-06 | 128,00 | 6.907.700 | 129,75 | 123,75 | 126,75 | 00:00:00 | | 2003-01-07 | 125,50 | 6.957.500 | 128,50 | 124,00 | 128,50 | 00:00:00 | | 2003-01-08 | 124,25 | 10.554.500 | 125,25 | 122,00 | 125,25 | 00:00:00 | | 2003-01-09 | 124,00 | 11.565.500 | 125,00 | 117,50 | 123,50 | 00:00:00 | | 2003-01-10 | 125,00 | 6.829.000 | 126,50 | 120,50 | 124,00 | 00:00:00 | | 2003-01-13 | 130,75 | 10.553.800 | 132,25 | 125,00 | 125,00 | 00:00:00 | | 2003-01-14 | 128,00 | 7.838.900 | 132,50 | 126,00 | 132,25 | 00:00:00 | | 2003-01-15 | 127,00 | 9.685.900 | 130,00 | 124,75 | 127,50 | 00:00:00 | | 2003-01-16 | 127,00 | 6.391.400 | 127,50 | 124,50 | 127,25 | 00:00:00 | | 2003-01-17 | 125,25 | 9.066.000 | 127,00 | 123,25 | 126,25 | 00:00:00 | | 2003-01-20 | 117,50 | 18.999.300 | 125,00 | 117,25 | 124,75 | 00:00:00 | | 2003-01-21 | 113,25 | 14.978.400 | 119,25 | 113,00 | 118,50 | 00:00:00 | | 2003-01-22 | 114,00 | 17.265.500 | 115,25 | 109,25 | 114,00 | 00:00:00 | | 2003-01-23 | 113,75 | 13.582.800 | 115,25 | 109,25 | 115,00 | 00:00:00 | | 2003-01-24 | 110,75 | 20.867.500 | 112,75 | 108,00 | 112,50 | 00:00:00 | | 2003-01-27 | 105,50 | 15.790.500 | 110,00 | 103,25 | 110,00 | 00:00:00 | | 2003-01-28 | 118,00 | 30.874.100 | 118,00 | 105,00 | 107,00 | 00:00:00 | | 2003-01-29 | 118,25 | 18.975.900 | 120,00 | 114,00 | 116,00 | 00:00:00 | | 2003-01-30 | 112,25 | 14.638.100 | 121,50 | 111,00 | 119,50 | 00:00:00 | | 2003-01-31 | 113,75 | 24.734.700 | 115,75 | 107,50 | 110,25 | 00:00:00 | | 2003-02-03 | 117,75 | 8.400.100 | 118,50 | 114,50 | 117,00 | 00:00:00 | | 2003-02-04 | 114,00 | 9.904.800 | 118,00 | 113,25 | 116,75 | 00:00:00 | | 2003-02-05 | 113,50 | 9.427.300 | 114,50 | 112,00 | 114,00 | 00:00:00 | | 2003-02-06 | 113,50 | 9.493.200 | 114,50 | 110,50 | 110,50 | 00:00:00 | | 2003-02-07 | 110,00 | 7.654.700 | 114,50 | 109,00 | 113,00 | 00:00:00 | | 2003-02-10 | 112,75 | 10.406.300 | 113,50 | 110,50 | 111,50 | 00:00:00 | | 2003-02-11 | 116,00 | 9.605.700 | 116,75 | 113,00 | 113,75 | 00:00:00 | | 2003-02-12 | 110,50 | 9.388.600 | 116,00 | 110,00 | 116,00 | 00:00:00 | | 2003-02-13 | 110,25 | 7.178.000 | 112,75 | 107,00 | 111,00 | 00:00:00 | | 2003-02-14 | 115,00 | 13.258.900 | 118,75 | 110,50 | 113,00 | 00:00:00 | | 2003-02-17 | 119,75 | 10.809.900 | 121,00 | 118,00 | 118,50 | 00:00:00 | | 2003-02-18 | 116,25 | 13.019.100 | 120,00 | 114,25 | 119,25 | 00:00:00 | | 2003-02-19 | 128,00 | 56.943.000 | 133,50 | 109,50 | 114,50 | 00:00:00 | | 2003-02-20 | 126,25 | 22.605.300 | 138,00 | 124,25 | 133,00 | 00:00:00 | | 2003-02-21 | 121,50 | 13.406.800 | 126,25 | 119,50 | 126,00 | 00:00:00 | | 2003-02-24 | 116,50 | 12.107.500 | 122,00 | 111,00 | 122,00 | 00:00:00 | | 2003-02-25 | 112,00 | 11.017.100 | 118,75 | 110,75 | 115,00 | 00:00:00 | | 2003-02-26 | 107,75 | 18.760.700 | 115,00 | 102,75 | 112,75 | 00:00:00 | | 2003-02-27 | 104,00 | 12.531.100 | 110,00 | 102,00 | 108,75 | 00:00:00 | | 2003-02-28 | 110,00 | 9.838.600 | 111,75 | 101,75 | 104,00 | 00:00:00 | | 2003-03-03 | 111,50 | 10.175.100 | 116,50 | 108,00 | 110,50 | 00:00:00 | | 2003-03-04 | 112,00 | 7.287.500 | 113,75 | 109,75 | 113,75 | 00:00:00 | | 2003-03-05 | 116,00 | 19.434.900 | 117,75 | 108,25 | 113,75 | 00:00:00 | | 2003-03-06 | 113,50 | 12.650.900 | 118,50 | 111,50 | 116,00 | 00:00:00 | | 2003-03-07 | 116,00 | 11.345.800 | 119,75 | 111,25 | 112,00 | 00:00:00 | | 2003-03-10 | 113,25 | 7.774.000 | 119,50 | 112,25 | 116,00 | 00:00:00 | | 2003-03-11 | 114,50 | 5.621.300 | 115,75 | 112,25 | 115,00 | 00:00:00 | | 2003-03-12 | 106,50 | 12.450.200 | 114,50 | 105,00 | 111,50 | 00:00:00 | | 2003-03-13 | 116,00 | 7.412.400 | 119,75 | 106,50 | 107,00 | 00:00:00 | | 2003-03-14 | 121,00 | 7.790.400 | 122,00 | 117,00 | 118,75 | 00:00:00 | | 2003-03-17 | 130,00 | 9.954.800 | 131,00 | 115,50 | 119,75 | 00:00:00 | | 2003-03-18 | 129,75 | 15.167.200 | 139,75 | 126,50 | 130,00 | 00:00:00 | | 2003-03-19 | 132,00 | 9.732.000 | 134,75 | 127,00 | 129,75 | 00:00:00 | | 2003-03-20 | 129,75 | 4.165.000 | 132,25 | 126,00 | 126,00 | 00:00:00 | | 2003-03-21 | 129,75 | 7.519.100 | 135,00 | 128,50 | 129,75 | 00:00:00 | | 2003-03-24 | 124,75 | 11.611.900 | 131,50 | 122,00 | 129,00 | 00:00:00 | | 2003-03-25 | 122,00 | 13.827.800 | 124,50 | 118,75 | 119,50 | 00:00:00 | | 2003-03-26 | 117,50 | 10.166.700 | 123,75 | 117,00 | 123,75 | 00:00:00 | | 2003-03-27 | 112,25 | 13.032.800 | 118,00 | 110,75 | 117,00 | 00:00:00 | | 2003-03-28 | 113,00 | 5.771.400 | 116,75 | 113,00 | 113,50 | 00:00:00 | | 2003-03-31 | 112,00 | 9.318.800 | 114,75 | 110,00 | 112,75 | 00:00:00 | | 2003-04-01 | 115,50 | 11.925.200 | 117,00 | 112,50 | 112,50 | 00:00:00 | | 2003-04-02 | 120,50 | 9.293.200 | 120,75 | 117,50 | 118,50 | 00:00:00 | | 2003-04-03 | 124,00 | 8.004.500 | 125,00 | 119,00 | 119,75 | 00:00:00 | | 2003-04-04 | 127,00 | 8.267.100 | 128,50 | 120,00 | 123,50 | 00:00:00 | | 2003-04-07 | 130,75 | 11.693.900 | 133,00 | 126,75 | 130,00 | 00:00:00 | | 2003-04-08 | 121,75 | 11.354.200 | 131,25 | 121,50 | 131,25 | 00:00:00 | | 2003-04-09 | 122,25 | 5.617.000 | 124,00 | 120,50 | 121,75 | 00:00:00 | | 2003-04-10 | 119,50 | 3.224.200 | 123,50 | 119,00 | 122,00 | 00:00:00 | | 2003-04-11 | 122,00 | 8.290.300 | 125,00 | 120,25 | 123,50 | 00:00:00 | | 2003-04-14 | 123,50 | 5.780.900 | 126,00 | 121,50 | 124,00 | 00:00:00 | | 2003-04-15 | 126,50 | 6.546.800 | 126,50 | 123,25 | 124,25 | 00:00:00 | | 2003-04-16 | 121,00 | 8.205.500 | 128,00 | 119,50 | 125,00 | 00:00:00 | | 2003-04-17 | 119,25 | 7.782.800 | 121,00 | 115,50 | 120,75 | 00:00:00 | | 2003-04-18 | 119,25 | 0 | 119,25 | 119,25 | 119,25 | 00:00:00 | | 2003-04-21 | 119,25 | 0 | 119,25 | 119,25 | 119,25 | 00:00:00 | | 2003-04-22 | 120,00 | 7.159.900 | 120,75 | 117,50 | 118,25 | 00:00:00 | | 2003-04-23 | 124,00 | 10.072.000 | 125,00 | 120,00 | 121,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
