BAE Systems PLC (BA/)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
28/09/2023 |
916.366 |
0,79%
|
1.019,50
|
1.012,00
|
1.026,00
|
1.022,50
|
27/09/2023 |
786.058 |
0,05%
|
1.015,50
|
1.006,50
|
1.017,25
|
1.014,50
|
26/09/2023 |
735.149 |
0,40%
|
1.009,00
|
1.004,00
|
1.016,50
|
1.014,00
|
25/09/2023 |
589.134 |
-0,20%
|
1.015,00
|
1.006,00
|
1.018,00
|
1.010,00
|
22/09/2023 |
1.419.654 |
-1,80%
|
1.020,50
|
1.011,50
|
1.026,50
|
1.012,00
|
21/09/2023 |
1.351.458 |
-1,58%
|
1.042,00
|
1.030,00
|
1.047,00
|
1.030,50
|
20/09/2023 |
936.242 |
-1,32%
|
1.054,00
|
1.038,00
|
1.056,50
|
1.047,00
|
19/09/2023 |
1.004.746 |
0,66%
|
1.059,50
|
1.055,50
|
1.063,00
|
1.061,00
|
18/09/2023 |
712.982 |
-0,47%
|
1.048,50
|
1.044,50
|
1.057,50
|
1.054,00
|
15/09/2023 |
1.069.824 |
0,33%
|
1.057,75
|
1.051,50
|
1.063,25
|
1.059,00
|
14/09/2023 |
1.395.651 |
1,01%
|
1.045,00
|
1.041,50
|
1.056,50
|
1.055,50
|
13/09/2023 |
1.637.316 |
0,19%
|
1.043,50
|
1.042,00
|
1.051,00
|
1.045,00
|
12/09/2023 |
996.354 |
0,24%
|
1.041,00
|
1.040,00
|
1.052,00
|
1.043,00
|
11/09/2023 |
1.117.910 |
1,51%
|
1.028,50
|
1.026,50
|
1.041,50
|
1.040,50
|
08/09/2023 |
777.315 |
-0,39%
|
1.029,50
|
1.016,50
|
1.029,50
|
1.025,00
|
07/09/2023 |
815.808 |
1,48%
|
1.013,00
|
1.013,00
|
1.033,00
|
1.029,00
|
06/09/2023 |
656.239 |
0,50%
|
1.006,25
|
1.002,00
|
1.018,50
|
1.014,00
|
05/09/2023 |
697.643 |
0,05%
|
1.006,00
|
1.002,50
|
1.014,50
|
1.009,00
|
04/09/2023 |
391.190 |
-0,05%
|
1.012,00
|
1.007,00
|
1.021,00
|
1.008,50
|
01/09/2023 |
621.866 |
-0,20%
|
1.009,50
|
1.004,50
|
1.016,00
|
1.009,00
|
31/08/2023 |
674.331 |
0,85%
|
1.003,00
|
1.000,50
|
1.012,50
|
1.011,00
|
30/08/2023 |
624.228 |
-0,10%
|
1.003,50
|
993,80
|
1.007,00
|
1.002,50
|
29/08/2023 |
1.288.506 |
1,30%
|
997,20
|
993,80
|
1.010,50
|
1.003,50
|
28/08/2023 |
909.592 |
0,14%
|
990,20
|
987,60
|
995,80
|
990,60
|
25/08/2023 |
909.592 |
0,14%
|
990,20
|
987,60
|
995,80
|
990,60
|
24/08/2023 |
1.008.067 |
0,86%
|
983,70
|
981,80
|
998,20
|
989,20
|
23/08/2023 |
929.347 |
1,07%
|
971,20
|
969,60
|
984,40
|
980,80
|
22/08/2023 |
1.398.948 |
0,85%
|
964,20
|
963,10
|
973,80
|
970,40
|
21/08/2023 |
826.325 |
0,10%
|
965,00
|
958,20
|
969,00
|
962,20
|
18/08/2023 |
1.535.194 |
0,63%
|
955,00
|
953,70
|
965,40
|
961,20
|
17/08/2023 |
2.856.834 |
-4,46%
|
979,80
|
954,00
|
981,00
|
955,20
|
16/08/2023 |
1.348.424 |
-1,33%
|
1.015,50
|
998,60
|
1.018,00
|
999,80
|
15/08/2023 |
1.107.723 |
-0,42%
|
1.020,50
|
1.010,00
|
1.025,00
|
1.013,25
|
14/08/2023 |
1.159.558 |
0,30%
|
1.018,50
|
1.014,00
|
1.022,50
|
1.017,50
|
11/08/2023 |
1.049.402 |
-0,64%
|
1.020,00
|
1.009,00
|
1.021,50
|
1.014,50
|
10/08/2023 |
992.074 |
-0,63%
|
1.029,50
|
1.013,00
|
1.031,00
|
1.021,00
|
09/08/2023 |
1.173.306 |
0,24%
|
1.029,50
|
1.025,50
|
1.036,50
|
1.027,50
|
08/08/2023 |
1.478.459 |
0,44%
|
1.024,00
|
1.016,00
|
1.031,25
|
1.025,00
|
07/08/2023 |
984.326 |
1,09%
|
1.013,25
|
1.007,00
|
1.022,00
|
1.020,50
|
04/08/2023 |
1.817.216 |
0,95%
|
1.003,50
|
1.000,50
|
1.014,50
|
1.009,50
|
03/08/2023 |
2.487.635 |
1,71%
|
996,20
|
974,40
|
1.000,50
|
1.000,00
|
02/08/2023 |
3.408.032 |
5,25%
|
966,20
|
966,00
|
994,80
|
983,20
|
01/08/2023 |
822.636 |
0,32%
|
931,40
|
930,60
|
942,60
|
934,20
|
31/07/2023 |
622.590 |
0,37%
|
930,20
|
928,40
|
936,40
|
931,20
|
28/07/2023 |
1.054.972 |
0,30%
|
923,70
|
920,60
|
936,60
|
927,80
|
27/07/2023 |
970.802 |
0,70%
|
923,40
|
921,00
|
929,20
|
925,00
|
26/07/2023 |
876.386 |
0,39%
|
921,60
|
910,20
|
924,40
|
918,60
|
25/07/2023 |
1.021.526 |
-0,61%
|
920,20
|
902,60
|
920,20
|
915,00
|
24/07/2023 |
856.457 |
-0,88%
|
925,20
|
911,60
|
925,40
|
920,60
|
21/07/2023 |
901.071 |
-0,68%
|
935,60
|
925,40
|
935,60
|
928,80
|
20/07/2023 |
1.039.891 |
0,52%
|
927,80
|
924,60
|
935,60
|
935,20
|
19/07/2023 |
713.979 |
1,26%
|
919,60
|
918,60
|
932,60
|
930,40
|
18/07/2023 |
884.833 |
-0,22%
|
921,00
|
916,40
|
923,00
|
918,80
|
17/07/2023 |
606.632 |
0,46%
|
917,20
|
913,90
|
921,80
|
920,80
|
14/07/2023 |
524.543 |
0,37%
|
911,00
|
911,00
|
918,40
|
916,60
|
13/07/2023 |
562.547 |
-0,02%
|
912,70
|
902,40
|
913,80
|
913,20
|
12/07/2023 |
1.413.202 |
1,97%
|
903,60
|
898,80
|
913,80
|
913,40
|
11/07/2023 |
1.256.062 |
0,20%
|
898,20
|
893,00
|
903,20
|
895,80
|
10/07/2023 |
756.232 |
0,61%
|
890,00
|
883,40
|
897,40
|
894,00
|
07/07/2023 |
1.391.736 |
-1,27%
|
897,60
|
886,20
|
898,40
|
888,60
|
06/07/2023 |
1.561.084 |
-1,16%
|
910,60
|
897,60
|
915,60
|
900,00
|
05/07/2023 |
1.041.600 |
0,18%
|
910,60
|
908,80
|
917,40
|
910,60
|
04/07/2023 |
909.794 |
-0,98%
|
918,40
|
906,00
|
920,40
|
909,00
|
03/07/2023 |
1.201.732 |
-1,12%
|
929,20
|
918,00
|
937,20
|
918,00
|
30/06/2023 |
908.618 |
0,89%
|
921,80
|
921,10
|
933,40
|
928,40
|
29/06/2023 |
1.089.375 |
-0,52%
|
923,40
|
916,80
|
927,00
|
920,20
|
28/06/2023 |
931.973 |
0,61%
|
923,60
|
920,80
|
929,40
|
925,00
|
27/06/2023 |
1.266.936 |
0,42%
|
917,10
|
911,00
|
920,40
|
919,40
|
26/06/2023 |
1.783.976 |
-2,20%
|
934,60
|
903,40
|
934,60
|
915,60
|
23/06/2023 |
1.075.185 |
-0,06%
|
939,80
|
927,20
|
942,30
|
936,20
|
22/06/2023 |
1.513.759 |
-2,50%
|
953,20
|
936,80
|
957,80
|
936,80
|
21/06/2023 |
1.081.138 |
0,31%
|
954,20
|
947,40
|
961,80
|
960,80
|
20/06/2023 |
817.360 |
0,76%
|
948,00
|
945,40
|
967,00
|
957,80
|
19/06/2023 |
935.282 |
-1,96%
|
968,40
|
948,20
|
973,60
|
950,60
|
16/06/2023 |
1.762.568 |
1,27%
|
960,50
|
958,80
|
970,80
|
969,60
|
15/06/2023 |
947.294 |
0,31%
|
951,60
|
947,00
|
960,00
|
957,40
|
14/06/2023 |
1.300.562 |
0,11%
|
952,30
|
948,60
|
959,10
|
954,40
|
13/06/2023 |
1.394.830 |
0,72%
|
952,40
|
946,40
|
956,80
|
953,40
|
12/06/2023 |
1.232.057 |
0,72%
|
945,40
|
942,20
|
952,30
|
946,60
|
09/06/2023 |
1.162.048 |
0,26%
|
940,80
|
933,00
|
944,40
|
939,80
|
08/06/2023 |
885.982 |
0,75%
|
934,60
|
929,20
|
939,20
|
937,40
|
07/06/2023 |
1.397.003 |
-1,38%
|
937,20
|
922,00
|
942,40
|
930,40
|
06/06/2023 |
910.319 |
0,62%
|
936,00
|
936,00
|
944,40
|
943,40
|
05/06/2023 |
1.035.120 |
-0,78%
|
949,20
|
937,00
|
952,60
|
937,60
|
02/06/2023 |
1.377.446 |
0,40%
|
946,80
|
935,00
|
948,60
|
945,00
|
01/06/2023 |
1.407.516 |
1,66%
|
928,80
|
928,80
|
944,20
|
941,20
|
31/05/2023 |
302.240 |
0,23%
|
935,80
|
933,20
|
944,60
|
928,20
|
30/05/2023 |
1.029.977 |
-0,91%
|
948,70
|
938,60
|
953,00
|
941,60
|
29/05/2023 |
948.529 |
0,25%
|
948,20
|
938,60
|
953,40
|
950,20
|
26/05/2023 |
948.529 |
0,25%
|
948,20
|
938,60
|
953,40
|
950,20
|
25/05/2023 |
1.271.015 |
0,23%
|
951,20
|
942,70
|
953,00
|
947,80
|
24/05/2023 |
1.661.375 |
-1,97%
|
954,80
|
938,50
|
954,80
|
945,60
|
23/05/2023 |
1.426.547 |
-2,35%
|
986,00
|
954,40
|
986,40
|
964,60
|
22/05/2023 |
1.173.086 |
0,12%
|
985,20
|
983,00
|
990,20
|
987,80
|
19/05/2023 |
868.860 |
-0,52%
|
991,80
|
967,20
|
991,80
|
986,60
|
18/05/2023 |
1.283.437 |
0,92%
|
988,60
|
985,00
|
996,60
|
991,80
|
17/05/2023 |
810.723 |
0,04%
|
986,40
|
982,00
|
989,80
|
982,80
|
16/05/2023 |
1.180.570 |
0,00%
|
982,00
|
980,20
|
987,00
|
982,40
|
15/05/2023 |
1.161.465 |
-0,57%
|
989,00
|
979,60
|
991,20
|
982,40
|
12/05/2023 |
2.159.042 |
0,96%
|
984,60
|
983,20
|
991,80
|
988,00
|