|
 BRITISH AIRWAYS - [Ticker: BAY.L] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 BAY.L desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 125,25 | 8.177.300 | 127,00 | 120,50 | 120,50 | 00:00:00 | | 2003-04-24 | 118,50 | 7.491.900 | 123,50 | 117,50 | 123,00 | 00:00:00 | | 2003-04-25 | 116,50 | 5.626.700 | 119,00 | 115,50 | 117,75 | 00:00:00 | | 2003-04-28 | 122,00 | 5.709.300 | 123,00 | 115,00 | 116,50 | 00:00:00 | | 2003-04-29 | 122,00 | 5.008.700 | 128,00 | 120,00 | 121,00 | 00:00:00 | | 2003-04-30 | 126,50 | 9.156.200 | 126,75 | 120,00 | 123,50 | 00:00:00 | | 2003-05-01 | 124,50 | 3.531.400 | 127,00 | 122,00 | 126,50 | 00:00:00 | | 2003-05-02 | 135,00 | 12.332.900 | 136,75 | 125,00 | 125,00 | 00:00:00 | | 2003-05-05 | 135,00 | 0 | 135,00 | 135,00 | 135,00 | 00:00:00 | | 2003-05-06 | 148,00 | 15.396.200 | 148,50 | 133,25 | 134,50 | 00:00:00 | | 2003-05-07 | 144,00 | 9.518.400 | 149,00 | 141,50 | 149,00 | 00:00:00 | | 2003-05-08 | 136,25 | 10.629.100 | 144,00 | 134,00 | 144,00 | 00:00:00 | | 2003-05-09 | 136,25 | 6.373.800 | 138,75 | 133,00 | 137,50 | 00:00:00 | | 2003-05-12 | 138,50 | 4.194.900 | 139,00 | 132,50 | 136,25 | 00:00:00 | | 2003-05-13 | 136,50 | 4.359.700 | 138,50 | 132,50 | 138,50 | 00:00:00 | | 2003-05-14 | 137,50 | 5.187.300 | 140,00 | 133,00 | 135,75 | 00:00:00 | | 2003-05-15 | 140,00 | 2.716.400 | 141,50 | 137,50 | 137,50 | 00:00:00 | | 2003-05-16 | 143,25 | 3.567.600 | 143,75 | 138,00 | 138,00 | 00:00:00 | | 2003-05-19 | 137,50 | 4.868.300 | 143,25 | 134,00 | 140,00 | 00:00:00 | | 2003-05-20 | 133,00 | 5.291.200 | 136,50 | 131,25 | 136,25 | 00:00:00 | | 2003-05-21 | 123,50 | 8.585.300 | 134,00 | 122,25 | 133,50 | 00:00:00 | | 2003-05-22 | 131,25 | 6.487.600 | 131,25 | 122,25 | 122,25 | 00:00:00 | | 2003-05-23 | 128,00 | 4.128.400 | 133,00 | 127,00 | 131,00 | 00:00:00 | | 2003-05-26 | 128,00 | 0 | 128,00 | 128,00 | 128,00 | 00:00:00 | | 2003-05-27 | 130,00 | 5.475.000 | 132,00 | 125,75 | 127,00 | 00:00:00 | | 2003-05-28 | 133,00 | 3.598.200 | 134,75 | 129,00 | 130,00 | 00:00:00 | | 2003-05-29 | 138,00 | 5.085.000 | 139,25 | 132,00 | 133,00 | 00:00:00 | | 2003-05-30 | 140,75 | 10.969.100 | 148,00 | 135,00 | 137,50 | 00:00:00 | | 2003-06-02 | 147,00 | 7.517.200 | 149,75 | 142,75 | 144,00 | 00:00:00 | | 2003-06-03 | 145,25 | 7.934.300 | 147,25 | 142,00 | 143,00 | 00:00:00 | | 2003-06-04 | 150,00 | 10.334.600 | 153,00 | 142,25 | 142,25 | 00:00:00 | | 2003-06-05 | 155,25 | 11.177.600 | 159,00 | 151,00 | 152,50 | 00:00:00 | | 2003-06-06 | 169,25 | 18.199.000 | 176,00 | 155,25 | 155,25 | 00:00:00 | | 2003-06-09 | 163,00 | 5.589.100 | 171,50 | 161,00 | 167,75 | 00:00:00 | | 2003-06-10 | 162,75 | 5.234.700 | 163,00 | 158,25 | 163,00 | 00:00:00 | | 2003-06-11 | 163,00 | 6.267.400 | 163,75 | 157,00 | 160,00 | 00:00:00 | | 2003-06-12 | 159,75 | 5.678.900 | 164,00 | 156,00 | 163,00 | 00:00:00 | | 2003-06-13 | 157,00 | 5.681.700 | 161,00 | 155,75 | 161,00 | 00:00:00 | | 2003-06-16 | 159,00 | 3.424.300 | 159,75 | 153,00 | 156,25 | 00:00:00 | | 2003-06-17 | 166,25 | 5.862.300 | 170,00 | 156,00 | 156,00 | 00:00:00 | | 2003-06-18 | 166,00 | 4.807.000 | 168,25 | 162,00 | 165,50 | 00:00:00 | | 2003-06-19 | 160,25 | 7.213.000 | 165,25 | 158,00 | 162,00 | 00:00:00 | | 2003-06-20 | 159,50 | 1.742.400 | 161,00 | 157,00 | 161,00 | 00:00:00 | | 2003-06-23 | 158,50 | 3.660.700 | 161,75 | 157,50 | 161,00 | 00:00:00 | | 2003-06-24 | 153,00 | 5.678.900 | 158,25 | 150,50 | 158,00 | 00:00:00 | | 2003-06-25 | 151,50 | 6.147.700 | 159,50 | 150,50 | 151,50 | 00:00:00 | | 2003-06-26 | 155,00 | 2.652.100 | 156,50 | 148,00 | 148,00 | 00:00:00 | | 2003-06-27 | 155,75 | 3.863.900 | 159,75 | 154,25 | 157,25 | 00:00:00 | | 2003-06-30 | 151,50 | 2.894.400 | 157,75 | 151,50 | 152,75 | 00:00:00 | | 2003-07-01 | 147,75 | 13.246.400 | 156,25 | 140,25 | 154,50 | 00:00:00 | | 2003-07-02 | 154,50 | 7.776.800 | 156,50 | 150,00 | 150,00 | 00:00:00 | | 2003-07-03 | 163,00 | 17.175.800 | 163,25 | 154,00 | 154,00 | 00:00:00 | | 2003-07-04 | 161,00 | 2.938.100 | 163,50 | 160,00 | 161,25 | 00:00:00 | | 2003-07-07 | 167,50 | 4.560.000 | 168,00 | 160,75 | 161,00 | 00:00:00 | | 2003-07-08 | 168,75 | 4.823.200 | 172,00 | 165,00 | 165,00 | 00:00:00 | | 2003-07-09 | 170,00 | 6.216.800 | 174,00 | 168,00 | 169,00 | 00:00:00 | | 2003-07-10 | 169,75 | 4.955.800 | 172,00 | 168,75 | 171,00 | 00:00:00 | | 2003-07-11 | 171,75 | 5.571.600 | 173,25 | 166,50 | 168,00 | 00:00:00 | | 2003-07-14 | 179,00 | 6.921.100 | 182,75 | 173,00 | 174,00 | 00:00:00 | | 2003-07-15 | 181,00 | 10.752.300 | 181,50 | 176,25 | 180,75 | 00:00:00 | | 2003-07-16 | 179,00 | 7.264.800 | 181,50 | 175,25 | 180,75 | 00:00:00 | | 2003-07-17 | 174,75 | 4.820.800 | 179,00 | 171,25 | 175,00 | 00:00:00 | | 2003-07-18 | 174,75 | 4.078.400 | 175,25 | 171,50 | 174,75 | 00:00:00 | | 2003-07-21 | 171,00 | 6.531.500 | 175,50 | 168,00 | 170,00 | 00:00:00 | | 2003-07-22 | 173,00 | 3.797.600 | 173,00 | 168,50 | 170,00 | 00:00:00 | | 2003-07-23 | 169,00 | 9.564.100 | 174,50 | 162,75 | 174,50 | 00:00:00 | | 2003-07-24 | 168,00 | 6.391.000 | 169,75 | 166,50 | 169,75 | 00:00:00 | | 2003-07-25 | 170,50 | 8.307.400 | 170,50 | 163,00 | 165,25 | 00:00:00 | | 2003-07-28 | 169,00 | 6.813.400 | 169,50 | 164,00 | 166,00 | 00:00:00 | | 2003-07-29 | 167,50 | 7.007.200 | 171,25 | 166,00 | 168,00 | 00:00:00 | | 2003-07-30 | 168,75 | 5.299.800 | 168,75 | 164,00 | 168,75 | 00:00:00 | | 2003-07-31 | 172,75 | 12.862.400 | 176,25 | 167,75 | 167,75 | 00:00:00 | | 2003-08-01 | 171,00 | 4.557.900 | 175,00 | 169,75 | 175,00 | 00:00:00 | | 2003-08-04 | 169,50 | 5.415.600 | 171,00 | 166,50 | 167,50 | 00:00:00 | | 2003-08-05 | 171,75 | 5.565.600 | 172,00 | 166,00 | 168,75 | 00:00:00 | | 2003-08-06 | 163,75 | 8.457.800 | 170,50 | 162,25 | 170,50 | 00:00:00 | | 2003-08-07 | 163,00 | 3.894.300 | 164,00 | 161,25 | 163,50 | 00:00:00 | | 2003-08-08 | 167,75 | 3.785.700 | 169,00 | 161,00 | 165,00 | 00:00:00 | | 2003-08-11 | 168,00 | 3.174.500 | 169,25 | 166,00 | 168,00 | 00:00:00 | | 2003-08-12 | 168,50 | 1.968.200 | 169,75 | 167,50 | 168,75 | 00:00:00 | | 2003-08-13 | 172,25 | 5.401.900 | 174,00 | 168,25 | 168,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
