|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 424,00 | 17.169.200 | 424,50 | 420,00 | 422,00 | 00:00:00 | | 2006-12-28 | 426,50 | 8.591.900 | 430,00 | 422,25 | 427,25 | 00:00:00 | | 2006-12-29 | 425,75 | 5.300.300 | 428,50 | 422,00 | 427,00 | 00:00:00 | | 2007-01-01 | 425,75 | 0 | 425,75 | 425,75 | 425,75 | 00:00:00 | | 2007-01-02 | 431,50 | 17.609.800 | 433,50 | 426,75 | 428,50 | 00:00:00 | | 2007-01-03 | 433,00 | 11.421.500 | 436,75 | 430,25 | 430,25 | 00:00:00 | | 2007-01-04 | 428,00 | 12.628.200 | 431,50 | 424,25 | 431,50 | 00:00:00 | | 2007-01-05 | 423,50 | 13.100.700 | 430,00 | 423,50 | 428,00 | 00:00:00 | | 2007-01-08 | 419,75 | 15.628.700 | 427,50 | 418,75 | 423,50 | 00:00:00 | | 2007-01-09 | 419,00 | 26.274.200 | 422,00 | 418,00 | 419,75 | 00:00:00 | | 2007-01-10 | 413,00 | 20.245.500 | 417,50 | 412,50 | 416,75 | 00:00:00 | | 2007-01-11 | 421,25 | 26.830.600 | 422,00 | 408,00 | 412,50 | 00:00:00 | | 2007-01-12 | 417,25 | 20.740.100 | 424,00 | 415,75 | 421,00 | 00:00:00 | | 2007-01-15 | 425,50 | 31.405.100 | 427,50 | 419,00 | 420,75 | 00:00:00 | | 2007-01-16 | 430,00 | 31.296.000 | 433,00 | 422,75 | 425,00 | 00:00:00 | | 2007-01-17 | 428,00 | 26.267.400 | 432,00 | 426,00 | 432,00 | 00:00:00 | | 2007-01-18 | 428,50 | 32.867.900 | 433,50 | 425,00 | 428,50 | 00:00:00 | | 2007-01-19 | 429,50 | 14.479.500 | 430,25 | 424,75 | 428,50 | 00:00:00 | | 2007-01-22 | 421,00 | 16.258.700 | 430,50 | 420,00 | 430,50 | 00:00:00 | | 2007-01-23 | 422,00 | 17.655.700 | 424,50 | 418,25 | 422,50 | 00:00:00 | | 2007-01-24 | 429,00 | 17.743.400 | 430,50 | 420,75 | 423,00 | 00:00:00 | | 2007-01-25 | 426,75 | 19.801.000 | 432,50 | 425,25 | 428,00 | 00:00:00 | | 2007-01-26 | 420,00 | 20.120.000 | 424,75 | 419,75 | 423,50 | 00:00:00 | | 2007-01-29 | 420,50 | 11.225.000 | 423,00 | 420,00 | 420,00 | 00:00:00 | | 2007-01-30 | 422,75 | 17.663.100 | 424,25 | 420,50 | 420,50 | 00:00:00 | | 2007-01-31 | 417,75 | 20.072.100 | 424,50 | 416,00 | 422,25 | 00:00:00 | | 2007-02-01 | 422,25 | 22.770.700 | 427,00 | 418,25 | 420,00 | 00:00:00 | | 2007-02-02 | 424,50 | 28.028.500 | 426,25 | 423,00 | 423,50 | 00:00:00 | | 2007-02-05 | 427,50 | 17.328.300 | 430,00 | 423,75 | 424,75 | 00:00:00 | | 2007-02-06 | 439,25 | 35.786.400 | 444,00 | 427,75 | 427,75 | 00:00:00 | | 2007-02-07 | 436,50 | 14.060.700 | 443,50 | 435,50 | 442,50 | 00:00:00 | | 2007-02-08 | 430,75 | 13.727.500 | 440,25 | 430,75 | 437,50 | 00:00:00 | | 2007-02-09 | 437,00 | 17.643.200 | 437,75 | 433,50 | 433,75 | 00:00:00 | | 2007-02-12 | 437,50 | 13.076.600 | 440,00 | 434,00 | 436,25 | 00:00:00 | | 2007-02-13 | 439,00 | 16.252.000 | 442,25 | 435,75 | 435,75 | 00:00:00 | | 2007-02-14 | 442,75 | 15.622.000 | 442,75 | 438,75 | 438,75 | 00:00:00 | | 2007-02-15 | 454,00 | 35.683.800 | 457,25 | 446,25 | 446,25 | 00:00:00 | | 2007-02-16 | 453,75 | 30.479.300 | 460,75 | 450,00 | 455,75 | 00:00:00 | | 2007-02-19 | 459,25 | 14.283.000 | 462,50 | 453,50 | 455,75 | 00:00:00 | | 2007-02-20 | 453,25 | 37.932.200 | 461,25 | 450,25 | 461,25 | 00:00:00 | | 2007-02-21 | 447,25 | 32.336.800 | 455,75 | 445,50 | 453,50 | 00:00:00 | | 2007-02-22 | 466,50 | 70.501.500 | 471,25 | 456,25 | 460,00 | 00:00:00 | | 2007-02-23 | 454,00 | 43.908.700 | 469,75 | 451,00 | 469,50 | 00:00:00 | | 2007-02-26 | 460,75 | 33.800.400 | 469,75 | 450,75 | 450,75 | 00:00:00 | | 2007-02-27 | 448,25 | 41.147.800 | 457,00 | 442,00 | 457,00 | 00:00:00 | | 2007-02-28 | 435,75 | 46.457.000 | 448,50 | 433,50 | 442,00 | 00:00:00 | | 2007-03-01 | 431,25 | 34.189.200 | 441,25 | 423,25 | 437,75 | 00:00:00 | | 2007-03-02 | 436,00 | 30.087.500 | 439,00 | 427,00 | 432,00 | 00:00:00 | | 2007-03-05 | 433,75 | 37.085.200 | 436,75 | 425,75 | 428,25 | 00:00:00 | | 2007-03-06 | 440,50 | 23.902.800 | 441,25 | 434,00 | 438,00 | 00:00:00 | | 2007-03-07 | 442,75 | 15.601.000 | 447,25 | 439,00 | 439,00 | 00:00:00 | | 2007-03-08 | 449,25 | 12.118.800 | 450,25 | 443,50 | 445,50 | 00:00:00 | | 2007-03-09 | 447,25 | 13.214.100 | 451,50 | 441,75 | 447,25 | 00:00:00 | | 2007-03-12 | 446,25 | 19.264.500 | 453,50 | 444,50 | 450,50 | 00:00:00 | | 2007-03-13 | 440,00 | 16.300.000 | 449,50 | 440,00 | 445,25 | 00:00:00 | | 2007-03-14 | 430,00 | 23.998.300 | 437,25 | 428,25 | 435,00 | 00:00:00 | | 2007-03-15 | 450,00 | 43.748.900 | 450,50 | 437,00 | 438,00 | 00:00:00 | | 2007-03-16 | 449,50 | 34.906.600 | 455,25 | 447,25 | 449,00 | 00:00:00 | | 2007-03-19 | 454,00 | 18.078.000 | 457,75 | 450,75 | 454,25 | 00:00:00 | | 2007-03-20 | 449,25 | 29.629.700 | 453,75 | 445,00 | 452,00 | 00:00:00 | | 2007-03-21 | 456,50 | 19.676.500 | 459,75 | 448,25 | 449,25 | 00:00:00 | | 2007-03-22 | 459,00 | 19.271.800 | 465,00 | 453,75 | 465,00 | 00:00:00 | | 2007-03-23 | 459,00 | 14.395.800 | 462,00 | 454,75 | 459,75 | 00:00:00 | | 2007-03-26 | 455,00 | 17.071.500 | 462,75 | 453,75 | 454,75 | 00:00:00 | | 2007-03-27 | 457,00 | 15.330.900 | 460,50 | 451,25 | 457,75 | 00:00:00 | | 2007-03-28 | 450,00 | 12.518.000 | 457,00 | 450,00 | 457,00 | 00:00:00 | | 2007-03-29 | 461,25 | 17.407.500 | 462,25 | 455,00 | 455,00 | 00:00:00 | | 2007-03-30 | 460,00 | 22.583.400 | 467,75 | 455,25 | 465,00 | 00:00:00 | | 2007-04-02 | 459,00 | 15.823.900 | 463,75 | 455,75 | 455,75 | 00:00:00 | | 2007-04-03 | 464,50 | 11.470.700 | 465,00 | 459,25 | 464,00 | 00:00:00 | | 2007-04-04 | 458,00 | 30.937.600 | 469,00 | 456,75 | 467,25 | 00:00:00 | | 2007-04-05 | 458,00 | 29.925.100 | 459,75 | 455,00 | 458,00 | 00:00:00 | | 2007-04-06 | 458,00 | 0 | 458,00 | 458,00 | 458,00 | 00:00:00 | | 2007-04-09 | 458,00 | 0 | 458,00 | 458,00 | 458,00 | 00:00:00 | | 2007-04-10 | 461,75 | 18.524.100 | 462,50 | 457,00 | 458,00 | 00:00:00 | | 2007-04-11 | 458,75 | 24.035.100 | 463,75 | 456,75 | 463,75 | 00:00:00 | | 2007-04-12 | 459,25 | 16.715.300 | 460,75 | 449,25 | 456,25 | 00:00:00 | | 2007-04-13 | 460,00 | 20.919.000 | 461,50 | 453,50 | 460,00 | 00:00:00 | | 2007-04-16 | 466,00 | 39.471.600 | 468,25 | 461,50 | 463,75 | 00:00:00 | | 2007-04-17 | 465,00 | 12.589.900 | 466,50 | 460,00 | 466,00 | 00:00:00 | | 2007-04-18 | 453,50 | 18.290.500 | 460,75 | 449,75 | 460,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
