BAE Systems PLC (BA/)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
768.862 |
-1,48%
|
1.287,00
|
1.265,00
|
1.287,50
|
1.266,00
|
16-07-2024 |
608.424 |
0,67%
|
1.276,00
|
1.265,50
|
1.286,50
|
1.285,00
|
15-07-2024 |
579.770 |
0,30%
|
1.273,00
|
1.270,00
|
1.293,00
|
1.276,50
|
12-07-2024 |
713.853 |
-0,64%
|
1.290,00
|
1.271,75
|
1.291,50
|
1.272,75
|
11-07-2024 |
473.198 |
0,27%
|
1.273,00
|
1.267,00
|
1.283,25
|
1.281,00
|
10-07-2024 |
599.196 |
0,99%
|
1.271,50
|
1.264,25
|
1.281,75
|
1.277,50
|
09-07-2024 |
665.453 |
-0,55%
|
1.271,00
|
1.262,50
|
1.278,50
|
1.265,00
|
08-07-2024 |
640.371 |
0,95%
|
1.263,00
|
1.260,50
|
1.280,50
|
1.272,00
|
05-07-2024 |
803.917 |
-1,87%
|
1.282,25
|
1.259,25
|
1.288,50
|
1.260,00
|
04-07-2024 |
523.426 |
0,65%
|
1.283,00
|
1.280,50
|
1.288,50
|
1.284,00
|
03-07-2024 |
830.607 |
0,30%
|
1.279,50
|
1.270,00
|
1.282,00
|
1.275,75
|
02-07-2024 |
1.056.942 |
-0,39%
|
1.266,00
|
1.264,00
|
1.276,75
|
1.272,00
|
01-07-2024 |
840.766 |
-3,44%
|
1.325,00
|
1.273,00
|
1.328,00
|
1.277,00
|
28-06-2024 |
1.022.362 |
-0,19%
|
1.329,50
|
1.319,50
|
1.335,50
|
1.322,50
|
27-06-2024 |
1.020.374 |
-0,53%
|
1.336,00
|
1.325,00
|
1.345,00
|
1.325,00
|
26-06-2024 |
1.003.193 |
-0,28%
|
1.338,50
|
1.321,50
|
1.346,00
|
1.332,00
|
25-06-2024 |
640.002 |
-1,57%
|
1.349,00
|
1.329,00
|
1.352,00
|
1.335,75
|
24-06-2024 |
612.434 |
1,57%
|
1.325,50
|
1.323,00
|
1.358,00
|
1.357,00
|
21-06-2024 |
1.314.424 |
-0,82%
|
1.352,50
|
1.335,50
|
1.358,00
|
1.336,00
|
20-06-2024 |
784.817 |
-0,26%
|
1.351,00
|
1.336,50
|
1.351,00
|
1.347,00
|
19-06-2024 |
654.540 |
0,41%
|
1.341,00
|
1.336,50
|
1.354,50
|
1.350,50
|
18-06-2024 |
1.178.140 |
0,73%
|
1.346,50
|
1.343,25
|
1.357,00
|
1.345,00
|
17-06-2024 |
879.044 |
-0,09%
|
1.340,00
|
1.331,00
|
1.349,00
|
1.335,25
|
14-06-2024 |
1.173.090 |
-3,15%
|
1.383,00
|
1.320,50
|
1.384,00
|
1.336,50
|
13-06-2024 |
525.370 |
-0,68%
|
1.387,50
|
1.377,00
|
1.396,50
|
1.380,00
|
12-06-2024 |
733.425 |
0,54%
|
1.391,00
|
1.383,00
|
1.400,00
|
1.389,50
|
11-06-2024 |
803.748 |
-0,91%
|
1.401,50
|
1.373,50
|
1.404,00
|
1.382,00
|
10-06-2024 |
577.353 |
-0,23%
|
1.391,50
|
1.386,50
|
1.405,00
|
1.394,75
|
07-06-2024 |
440.365 |
0,14%
|
1.396,50
|
1.386,50
|
1.405,00
|
1.398,00
|
06-06-2024 |
536.591 |
-0,04%
|
1.402,00
|
1.393,50
|
1.404,50
|
1.396,00
|
05-06-2024 |
620.786 |
0,65%
|
1.392,50
|
1.391,00
|
1.406,00
|
1.396,50
|
04-06-2024 |
482.168 |
-0,88%
|
1.392,00
|
1.376,50
|
1.395,50
|
1.387,50
|
03-06-2024 |
1.079.603 |
0,43%
|
1.402,50
|
1.397,50
|
1.415,00
|
1.399,75
|
31-05-2024 |
664.120 |
1,25%
|
1.376,50
|
1.374,00
|
1.401,00
|
1.393,75
|
30-05-2024 |
626.092 |
1,07%
|
1.355,25
|
1.355,25
|
1.379,50
|
1.376,50
|
29-05-2024 |
474.219 |
-0,80%
|
1.367,50
|
1.352,75
|
1.370,00
|
1.362,00
|
28-05-2024 |
491.489 |
-0,87%
|
1.387,50
|
1.368,00
|
1.394,50
|
1.373,00
|
27-05-2024 |
0 |
-0,79%
|
1.393,50
|
1.378,00
|
1.394,50
|
1.385,00
|
24-05-2024 |
616.847 |
-0,79%
|
1.393,50
|
1.378,00
|
1.394,50
|
1.385,00
|
23-05-2024 |
729.333 |
1,38%
|
1.378,50
|
1.378,50
|
1.403,50
|
1.396,00
|
22-05-2024 |
583.918 |
-0,76%
|
1.387,50
|
1.373,50
|
1.390,00
|
1.377,00
|
21-05-2024 |
697.326 |
1,09%
|
1.375,50
|
1.365,50
|
1.391,00
|
1.387,50
|
20-05-2024 |
564.011 |
0,77%
|
1.366,00
|
1.362,50
|
1.376,00
|
1.372,50
|
17-05-2024 |
572.307 |
-0,17%
|
1.362,00
|
1.350,50
|
1.365,50
|
1.362,00
|
16-05-2024 |
495.519 |
-0,09%
|
1.371,50
|
1.358,25
|
1.375,25
|
1.364,25
|
15-05-2024 |
549.457 |
0,74%
|
1.359,00
|
1.350,50
|
1.366,50
|
1.365,50
|
14-05-2024 |
647.719 |
0,43%
|
1.344,00
|
1.338,50
|
1.358,50
|
1.355,50
|
13-05-2024 |
913.425 |
-3,35%
|
1.375,00
|
1.340,50
|
1.378,00
|
1.349,75
|
10-05-2024 |
594.214 |
0,40%
|
1.399,00
|
1.390,25
|
1.401,50
|
1.396,50
|
09-05-2024 |
771.970 |
0,69%
|
1.378,00
|
1.377,50
|
1.398,00
|
1.391,00
|
08-05-2024 |
681.324 |
0,58%
|
1.380,00
|
1.376,50
|
1.393,75
|
1.381,50
|
07-05-2024 |
927.109 |
0,94%
|
1.375,50
|
1.358,50
|
1.379,50
|
1.373,50
|
06-05-2024 |
0 |
2,24%
|
1.335,50
|
1.334,00
|
1.368,50
|
1.360,75
|
03-05-2024 |
994.445 |
2,24%
|
1.335,50
|
1.334,00
|
1.368,50
|
1.360,75
|
02-05-2024 |
725.837 |
-0,45%
|
1.334,50
|
1.325,00
|
1.339,00
|
1.331,00
|
01-05-2024 |
673.588 |
0,04%
|
1.333,00
|
1.323,50
|
1.339,50
|
1.337,00
|
30-04-2024 |
1.009.844 |
-1,44%
|
1.362,75
|
1.333,00
|
1.362,75
|
1.336,50
|
29-04-2024 |
900.212 |
0,86%
|
1.351,00
|
1.348,50
|
1.360,50
|
1.356,00
|
26-04-2024 |
1.172.487 |
1,63%
|
1.324,50
|
1.307,50
|
1.345,50
|
1.344,50
|
25-04-2024 |
1.597.651 |
-3,11%
|
1.356,00
|
1.290,50
|
1.356,50
|
1.323,00
|
24-04-2024 |
1.416.903 |
1,68%
|
1.348,00
|
1.345,25
|
1.388,00
|
1.365,50
|
23-04-2024 |
1.001.062 |
1,99%
|
1.322,00
|
1.318,00
|
1.343,50
|
1.343,00
|
22-04-2024 |
1.318.280 |
1,64%
|
1.316,50
|
1.297,00
|
1.322,25
|
1.316,75
|
19-04-2024 |
1.165.274 |
0,66%
|
1.285,00
|
1.281,00
|
1.306,00
|
1.295,50
|
18-04-2024 |
1.828.912 |
-2,61%
|
1.310,50
|
1.273,00
|
1.315,00
|
1.287,00
|
17-04-2024 |
880.593 |
0,25%
|
1.315,00
|
1.300,75
|
1.325,50
|
1.321,50
|
16-04-2024 |
1.333.605 |
-1,33%
|
1.317,00
|
1.310,50
|
1.325,00
|
1.318,25
|
15-04-2024 |
1.154.391 |
1,25%
|
1.328,00
|
1.322,00
|
1.352,00
|
1.336,00
|
12-04-2024 |
1.194.640 |
2,73%
|
1.292,00
|
1.292,00
|
1.320,00
|
1.319,50
|
11-04-2024 |
1.292.817 |
0,98%
|
1.282,50
|
1.272,50
|
1.287,50
|
1.284,50
|
10-04-2024 |
1.372.969 |
-0,35%
|
1.277,50
|
1.262,00
|
1.282,75
|
1.272,00
|
09-04-2024 |
1.468.685 |
-4,49%
|
1.344,00
|
1.263,50
|
1.344,00
|
1.276,50
|
08-04-2024 |
910.370 |
1,02%
|
1.331,75
|
1.322,00
|
1.340,00
|
1.336,50
|
05-04-2024 |
1.299.746 |
0,70%
|
1.309,00
|
1.304,00
|
1.328,00
|
1.323,00
|
04-04-2024 |
853.140 |
-0,25%
|
1.317,50
|
1.310,50
|
1.324,00
|
1.313,75
|
03-04-2024 |
1.387.900 |
-0,94%
|
1.328,00
|
1.302,00
|
1.333,50
|
1.317,00
|
02-04-2024 |
1.321.259 |
-1,66%
|
1.354,50
|
1.326,50
|
1.361,00
|
1.329,50
|
01-04-2024 |
0 |
-0,22%
|
1.356,50
|
1.344,25
|
1.356,50
|
1.352,00
|
28-03-2024 |
1.152.222 |
-0,22%
|
1.356,50
|
1.344,25
|
1.356,50
|
1.352,00
|
27-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
26-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
25-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
22-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
21-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
20-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
19-03-2024 |
276.719 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
18-03-2024 |
180.447 |
0,66%
|
1.298,50
|
1.292,00
|
1.313,50
|
1.305,00
|
15-03-2024 |
202.449 |
0,12%
|
1.293,50
|
1.280,00
|
1.298,50
|
1.296,50
|
14-03-2024 |
250.839 |
0,35%
|
1.292,50
|
1.292,00
|
1.303,00
|
1.295,00
|
13-03-2024 |
167.360 |
0,78%
|
1.284,00
|
1.278,00
|
1.293,50
|
1.290,50
|
12-03-2024 |
250.070 |
1,59%
|
1.275,50
|
1.270,50
|
1.285,00
|
1.280,50
|
11-03-2024 |
186.580 |
0,40%
|
1.257,50
|
1.250,50
|
1.264,00
|
1.260,50
|
08-03-2024 |
298.943 |
-1,65%
|
1.273,50
|
1.244,50
|
1.273,50
|
1.255,50
|
07-03-2024 |
993.249 |
-0,27%
|
1.277,50
|
1.271,75
|
1.280,00
|
1.273,00
|
06-03-2024 |
822.304 |
-0,16%
|
1.283,50
|
1.265,00
|
1.283,50
|
1.276,50
|
05-03-2024 |
1.044.625 |
1,63%
|
1.259,00
|
1.257,00
|
1.285,50
|
1.278,50
|
04-03-2024 |
746.884 |
0,56%
|
1.253,50
|
1.251,00
|
1.265,00
|
1.258,00
|
01-03-2024 |
964.285 |
0,85%
|
1.252,50
|
1.245,25
|
1.259,50
|
1.251,00
|
29-02-2024 |
1.462.892 |
0,94%
|
1.231,50
|
1.222,50
|
1.246,50
|
1.240,50
|
28-02-2024 |
854.940 |
-0,71%
|
1.234,00
|
1.228,50
|
1.242,00
|
1.229,00
|