|
 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 | | 2004-11-03 | 238,00 | 46.000.400 | 248,25 | 230,75 | 247,25 | 00:00:00 | | 2004-11-04 | 242,75 | 13.353.500 | 242,75 | 238,00 | 239,00 | 00:00:00 | | 2004-11-05 | 241,00 | 9.697.300 | 244,50 | 240,50 | 243,50 | 00:00:00 | | 2004-11-08 | 240,00 | 6.967.700 | 242,00 | 238,00 | 242,00 | 00:00:00 | | 2004-11-09 | 241,75 | 6.374.000 | 243,00 | 240,00 | 240,50 | 00:00:00 | | 2004-11-10 | 245,50 | 8.696.900 | 246,00 | 240,75 | 242,00 | 00:00:00 | | 2004-11-11 | 247,75 | 9.623.300 | 248,25 | 244,00 | 246,00 | 00:00:00 | | 2004-11-12 | 252,50 | 8.890.800 | 253,25 | 247,50 | 248,75 | 00:00:00 | | 2004-11-15 | 248,25 | 7.912.300 | 254,75 | 247,25 | 254,00 | 00:00:00 | | 2004-11-16 | 246,00 | 7.718.900 | 250,00 | 245,00 | 249,50 | 00:00:00 | | 2004-11-17 | 251,00 | 10.388.600 | 252,75 | 245,00 | 247,75 | 00:00:00 | | 2004-11-18 | 241,75 | 21.445.300 | 247,25 | 239,75 | 247,25 | 00:00:00 | | 2004-11-19 | 237,50 | 14.723.700 | 243,25 | 236,75 | 243,00 | 00:00:00 | | 2004-11-22 | 240,00 | 8.814.700 | 241,00 | 235,75 | 237,00 | 00:00:00 | | 2004-11-23 | 241,25 | 7.017.200 | 243,50 | 240,00 | 241,75 | 00:00:00 | | 2004-11-24 | 244,50 | 8.201.300 | 245,50 | 241,50 | 241,50 | 00:00:00 | | 2004-11-25 | 244,50 | 3.836.400 | 246,50 | 242,25 | 245,50 | 00:00:00 | | 2004-11-26 | 243,00 | 4.196.300 | 246,00 | 242,00 | 244,50 | 00:00:00 | | 2004-11-29 | 247,00 | 7.577.600 | 249,00 | 247,00 | 243,75 | 00:00:00 | | 2004-11-30 | 245,25 | 11.902.300 | 251,00 | 245,00 | 248,50 | 00:00:00 | | 2004-12-01 | 250,50 | 12.031.100 | 251,75 | 245,50 | 246,00 | 00:00:00 | | 2004-12-02 | 253,50 | 8.385.600 | 254,50 | 252,00 | 253,25 | 00:00:00 | | 2004-12-03 | 257,25 | 9.652.400 | 258,75 | 253,50 | 254,00 | 00:00:00 | | 2004-12-06 | 245,50 | 21.737.800 | 251,00 | 245,00 | 250,00 | 00:00:00 | | 2004-12-07 | 244,50 | 17.792.200 | 248,25 | 242,00 | 246,50 | 00:00:00 | | 2004-12-08 | 238,50 | 13.014.800 | 243,50 | 237,50 | 243,00 | 00:00:00 | | 2004-12-09 | 238,25 | 8.444.800 | 240,00 | 236,25 | 240,00 | 00:00:00 | | 2004-12-10 | 241,75 | 9.168.500 | 243,00 | 238,50 | 240,25 | 00:00:00 | | 2004-12-13 | 239,75 | 6.785.300 | 244,25 | 237,25 | 243,50 | 00:00:00 | | 2004-12-14 | 237,50 | 6.447.400 | 243,50 | 236,50 | 243,25 | 00:00:00 | | 2004-12-15 | 238,25 | 8.573.300 | 239,00 | 236,50 | 237,00 | 00:00:00 | | 2004-12-16 | 234,75 | 11.323.400 | 239,75 | 234,25 | 239,75 | 00:00:00 | | 2004-12-17 | 231,00 | 23.156.200 | 237,75 | 228,00 | 236,25 | 00:00:00 | | 2004-12-20 | 232,50 | 5.763.700 | 234,00 | 231,00 | 231,00 | 00:00:00 | | 2004-12-21 | 232,50 | 6.251.600 | 233,50 | 231,00 | 233,00 | 00:00:00 | | 2004-12-22 | 232,75 | 8.028.400 | 234,00 | 229,50 | 233,00 | 00:00:00 | | 2004-12-23 | 230,75 | 8.269.700 | 233,00 | 229,25 | 232,00 | 00:00:00 | | 2004-12-24 | 230,00 | 1.195.400 | 231,00 | 228,75 | 229,50 | 00:00:00 | | 2004-12-27 | 230,00 | 0 | 230,00 | 230,00 | 230,00 | 00:00:00 | | 2004-12-28 | 230,00 | 0 | 230,00 | 230,00 | 230,00 | 00:00:00 | | 2004-12-29 | 230,50 | 6.111.500 | 231,00 | 228,75 | 231,00 | 00:00:00 | | 2004-12-30 | 230,00 | 4.553.300 | 231,50 | 229,00 | 231,00 | 00:00:00 | | 2004-12-31 | 230,50 | 1.445.900 | 231,50 | 228,75 | 230,00 | 00:00:00 | | 2005-01-03 | 230,50 | 0 | 230,50 | 230,50 | 230,50 | 00:00:00 | | 2005-01-04 | 227,00 | 13.695.400 | 234,00 | 225,50 | 234,00 | 00:00:00 | | 2005-01-05 | 224,50 | 14.991.900 | 228,00 | 224,50 | 226,75 | 00:00:00 | | 2005-01-06 | 230,50 | 18.388.400 | 232,50 | 224,50 | 225,00 | 00:00:00 | | 2005-01-07 | 231,00 | 14.016.400 | 233,00 | 229,50 | 230,00 | 00:00:00 | | 2005-01-10 | 233,75 | 8.520.800 | 235,00 | 230,75 | 230,75 | 00:00:00 | | 2005-01-11 | 232,50 | 6.757.800 | 234,75 | 231,75 | 234,75 | 00:00:00 | | 2005-01-12 | 235,50 | 13.421.900 | 235,75 | 231,50 | 231,50 | 00:00:00 | | 2005-01-13 | 238,75 | 10.118.800 | 239,00 | 234,00 | 237,00 | 00:00:00 | | 2005-01-14 | 240,50 | 16.537.900 | 241,25 | 238,00 | 238,50 | 00:00:00 | | 2005-01-17 | 243,25 | 8.227.500 | 243,75 | 240,25 | 242,00 | 00:00:00 | | 2005-01-18 | 240,75 | 10.053.000 | 244,50 | 240,00 | 244,00 | 00:00:00 | | 2005-01-19 | 242,50 | 6.410.200 | 244,25 | 239,75 | 242,25 | 00:00:00 | | 2005-01-20 | 239,25 | 6.254.000 | 243,00 | 238,25 | 242,75 | 00:00:00 | | 2005-01-21 | 241,00 | 6.190.100 | 242,75 | 238,50 | 242,75 | 00:00:00 | | 2005-01-24 | 237,75 | 7.530.500 | 240,75 | 236,00 | 240,75 | 00:00:00 | | 2005-01-25 | 242,00 | 8.404.700 | 243,25 | 237,75 | 238,25 | 00:00:00 | | 2005-01-26 | 244,50 | 10.280.400 | 245,75 | 242,00 | 242,25 | 00:00:00 | | 2005-01-27 | 244,00 | 8.178.900 | 245,00 | 240,75 | 245,00 | 00:00:00 | | 2005-01-28 | 244,75 | 7.282.300 | 246,50 | 243,75 | 243,75 | 00:00:00 | | 2005-01-31 | 245,50 | 7.919.800 | 248,50 | 244,75 | 245,25 | 00:00:00 | | 2005-02-01 | 251,00 | 9.935.500 | 251,00 | 245,00 | 246,50 | 00:00:00 | | 2005-02-02 | 249,25 | 6.565.400 | 251,75 | 248,50 | 251,75 | 00:00:00 | | 2005-02-03 | 248,25 | 6.058.600 | 250,50 | 246,75 | 249,75 | 00:00:00 | | 2005-02-04 | 249,25 | 7.819.000 | 250,00 | 245,25 | 249,50 | 00:00:00 | | 2005-02-07 | 250,50 | 7.428.800 | 251,75 | 249,25 | 251,75 | 00:00:00 | | 2005-02-08 | 253,50 | 10.216.900 | 254,00 | 253,00 | 250,00 | 00:00:00 | | 2005-02-09 | 254,00 | 9.634.800 | 255,50 | 252,50 | 254,00 | 00:00:00 | | 2005-02-10 | 256,75 | 8.406.400 | 256,75 | 253,75 | 255,00 | 00:00:00 | | 2005-02-11 | 258,00 | 6.070.500 | 258,00 | 255,00 | 257,50 | 00:00:00 | | 2005-02-14 | 256,00 | 3.770.800 | 259,00 | 254,75 | 258,00 | 00:00:00 | | 2005-02-15 | 255,50 | 9.918.800 | 256,25 | 251,75 | 255,75 | 00:00:00 | | 2005-02-16 | 251,25 | 7.827.200 | 255,50 | 249,75 | 255,50 | 00:00:00 | | 2005-02-17 | 254,25 | 7.428.500 | 256,50 | 250,00 | 251,50 | 00:00:00 | | 2005-02-18 | 252,75 | 7.295.200 | 256,00 | 251,75 | 253,75 | 00:00:00 | | 2005-02-21 | 252,75 | 3.729.200 | 254,50 | 251,00 | 251,50 | 00:00:00 | | 2005-02-22 | 248,25 | 13.526.900 | 256,50 | 246,50 | 254,00 | 00:00:00 | | 2005-02-23 | 250,00 | 15.970.000 | 250,00 | 245,00 | 247,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
