BAE Systems PLC (BA/)
Exportar para Excel
<< < 2 3 4 5 6 > |
29-12-2022 |
810.187 |
-0,46%
|
863,40
|
856,40
|
868,60
|
863,80
|
28-12-2022 |
1.001.670 |
1,89%
|
860,20
|
858,00
|
872,40
|
867,80
|
27-12-2022 |
868.668 |
-1,31%
|
859,40
|
848,80
|
864,20
|
851,70
|
23-12-2022 |
868.668 |
-1,31%
|
859,40
|
848,80
|
864,20
|
851,70
|
22-12-2022 |
1.233.849 |
0,49%
|
865,30
|
859,80
|
869,60
|
863,00
|
21-12-2022 |
1.176.239 |
1,25%
|
850,20
|
839,00
|
858,80
|
858,80
|
20-12-2022 |
1.294.311 |
0,33%
|
839,60
|
834,00
|
849,60
|
848,20
|
19-12-2022 |
1.555.050 |
0,62%
|
844,60
|
841,40
|
851,00
|
845,40
|
16-12-2022 |
2.636.040 |
0,14%
|
836,10
|
827,40
|
846,20
|
840,20
|
15-12-2022 |
1.997.541 |
0,41%
|
831,60
|
823,60
|
839,00
|
839,00
|
14-12-2022 |
1.095.544 |
1,68%
|
823,80
|
821,80
|
836,70
|
835,60
|
13-12-2022 |
2.359.206 |
-1,20%
|
830,60
|
798,60
|
830,60
|
821,80
|
12-12-2022 |
2.054.800 |
0,96%
|
824,00
|
823,60
|
843,00
|
831,80
|
09-12-2022 |
1.377.868 |
-1,16%
|
832,00
|
817,00
|
832,80
|
823,90
|
08-12-2022 |
2.043.205 |
1,12%
|
821,60
|
819,60
|
837,00
|
833,60
|
07-12-2022 |
1.916.616 |
-0,39%
|
824,80
|
815,20
|
829,40
|
824,40
|
06-12-2022 |
1.694.708 |
1,45%
|
819,70
|
815,00
|
831,60
|
827,60
|
05-12-2022 |
1.138.414 |
0,37%
|
811,00
|
806,00
|
818,20
|
815,80
|
02-12-2022 |
1.221.894 |
-0,44%
|
813,80
|
807,50
|
818,20
|
812,80
|
01-12-2022 |
1.950.668 |
-0,59%
|
820,60
|
797,60
|
820,60
|
816,40
|
30-11-2022 |
2.833.328 |
1,18%
|
819,40
|
809,80
|
822,60
|
821,20
|
29-11-2022 |
2.259.494 |
-0,32%
|
808,80
|
803,20
|
817,60
|
811,60
|
28-11-2022 |
1.321.933 |
1,04%
|
802,80
|
802,00
|
816,50
|
814,20
|
25-11-2022 |
992.926 |
0,90%
|
794,40
|
794,40
|
808,20
|
805,80
|
24-11-2022 |
1.314.897 |
0,20%
|
795,20
|
787,40
|
799,00
|
798,60
|
23-11-2022 |
1.476.255 |
-0,40%
|
798,20
|
793,40
|
805,60
|
797,00
|
22-11-2022 |
2.509.449 |
2,28%
|
791,00
|
790,40
|
802,60
|
800,20
|
21-11-2022 |
1.612.458 |
1,56%
|
774,20
|
772,00
|
787,20
|
782,40
|
18-11-2022 |
1.738.448 |
-0,23%
|
775,60
|
761,20
|
780,20
|
770,40
|
17-11-2022 |
2.336.111 |
0,44%
|
773,40
|
754,40
|
774,00
|
772,20
|
16-11-2022 |
3.673.178 |
4,40%
|
745,80
|
745,80
|
772,20
|
768,80
|
15-11-2022 |
3.331.244 |
0,93%
|
724,20
|
723,80
|
756,20
|
736,40
|
14-11-2022 |
3.248.510 |
1,19%
|
713,00
|
707,60
|
740,20
|
729,60
|
11-11-2022 |
4.137.757 |
-7,06%
|
777,40
|
715,20
|
778,20
|
721,00
|
10-11-2022 |
2.720.625 |
-3,15%
|
799,40
|
762,00
|
807,60
|
775,80
|
09-11-2022 |
1.485.188 |
2,25%
|
788,80
|
787,60
|
802,20
|
801,00
|
08-11-2022 |
1.190.836 |
-0,20%
|
788,00
|
780,00
|
794,80
|
783,40
|
07-11-2022 |
1.540.238 |
-1,85%
|
801,00
|
785,00
|
801,60
|
785,00
|
04-11-2022 |
1.940.086 |
-2,84%
|
819,80
|
798,50
|
820,60
|
799,80
|
03-11-2022 |
1.398.294 |
0,46%
|
818,10
|
813,40
|
826,80
|
823,20
|
02-11-2022 |
1.364.192 |
0,17%
|
819,80
|
814,20
|
821,60
|
819,40
|
01-11-2022 |
2.227.868 |
0,54%
|
818,40
|
810,20
|
822,00
|
818,00
|
31-10-2022 |
1.412.166 |
0,30%
|
815,60
|
803,40
|
818,00
|
813,60
|
28-10-2022 |
2.433.487 |
0,67%
|
806,20
|
800,40
|
814,20
|
811,20
|
27-10-2022 |
1.395.992 |
-0,59%
|
818,20
|
805,20
|
818,60
|
805,80
|
26-10-2022 |
2.398.589 |
0,32%
|
806,20
|
800,40
|
813,60
|
810,60
|
25-10-2022 |
1.575.577 |
-0,62%
|
813,20
|
804,80
|
815,40
|
808,00
|
24-10-2022 |
1.860.681 |
-0,27%
|
809,50
|
799,30
|
824,10
|
813,00
|
21-10-2022 |
1.943.815 |
0,52%
|
812,30
|
798,20
|
818,40
|
815,20
|
20-10-2022 |
2.192.989 |
-0,30%
|
801,70
|
798,80
|
825,00
|
811,00
|
19-10-2022 |
1.752.560 |
2,22%
|
801,00
|
801,00
|
815,20
|
813,40
|
18-10-2022 |
2.935.754 |
0,62%
|
800,00
|
777,80
|
803,40
|
795,70
|
17-10-2022 |
3.154.945 |
-0,73%
|
792,20
|
775,80
|
795,40
|
790,80
|
14-10-2022 |
2.876.773 |
-2,71%
|
824,80
|
783,90
|
832,40
|
796,60
|
13-10-2022 |
2.853.246 |
-0,97%
|
823,00
|
799,60
|
831,00
|
818,80
|
12-10-2022 |
2.299.364 |
-1,24%
|
841,20
|
823,00
|
843,80
|
826,80
|
11-10-2022 |
2.407.271 |
-0,05%
|
840,60
|
826,80
|
842,60
|
837,20
|
10-10-2022 |
1.817.397 |
-0,76%
|
847,10
|
830,60
|
854,00
|
837,60
|
07-10-2022 |
1.826.822 |
2,93%
|
819,40
|
819,40
|
845,40
|
844,00
|
06-10-2022 |
1.768.223 |
-0,29%
|
819,00
|
816,40
|
830,60
|
820,00
|
05-10-2022 |
2.464.152 |
1,53%
|
814,40
|
809,00
|
830,40
|
822,40
|
04-10-2022 |
2.259.422 |
1,43%
|
796,60
|
790,00
|
813,20
|
810,00
|
03-10-2022 |
2.418.400 |
0,58%
|
791,00
|
779,00
|
800,20
|
798,60
|
30-09-2022 |
3.125.686 |
-3,38%
|
829,00
|
788,20
|
834,60
|
794,00
|
29-09-2022 |
2.446.399 |
2,01%
|
810,60
|
809,40
|
832,60
|
821,80
|
28-09-2022 |
3.281.718 |
0,52%
|
795,10
|
788,80
|
809,00
|
805,60
|
27-09-2022 |
2.498.102 |
-1,38%
|
810,30
|
795,20
|
813,20
|
801,40
|
26-09-2022 |
3.070.464 |
2,16%
|
799,60
|
799,60
|
823,60
|
812,60
|
23-09-2022 |
3.527.195 |
-1,58%
|
810,60
|
789,00
|
812,20
|
795,40
|
22-09-2022 |
2.278.598 |
0,65%
|
804,40
|
799,20
|
809,60
|
808,20
|
21-09-2022 |
3.879.385 |
4,29%
|
779,80
|
779,20
|
816,80
|
803,00
|
20-09-2022 |
1.988.426 |
0,42%
|
766,60
|
762,00
|
775,40
|
770,00
|
19-09-2022 |
1.537.934 |
-0,93%
|
771,60
|
764,80
|
773,40
|
766,80
|
16-09-2022 |
1.537.934 |
-0,93%
|
771,60
|
764,80
|
773,40
|
766,80
|
15-09-2022 |
1.486.048 |
-0,03%
|
775,80
|
769,20
|
789,40
|
774,00
|
14-09-2022 |
2.322.216 |
-2,69%
|
794,00
|
769,40
|
794,60
|
774,20
|
13-09-2022 |
1.773.992 |
0,35%
|
788,20
|
788,20
|
802,80
|
795,60
|
12-09-2022 |
1.409.946 |
1,05%
|
786,20
|
784,80
|
798,20
|
792,80
|
09-09-2022 |
1.493.392 |
-0,36%
|
788,00
|
781,20
|
795,60
|
784,60
|
08-09-2022 |
1.542.722 |
1,05%
|
782,30
|
777,80
|
793,80
|
787,40
|
07-09-2022 |
1.530.187 |
-0,31%
|
782,20
|
779,00
|
789,40
|
779,20
|
06-09-2022 |
1.613.626 |
-0,96%
|
785,40
|
781,40
|
788,00
|
781,60
|
05-09-2022 |
1.685.702 |
3,67%
|
764,20
|
762,60
|
790,80
|
789,20
|
02-09-2022 |
2.259.742 |
0,01%
|
758,70
|
753,80
|
764,40
|
761,30
|
01-09-2022 |
4.024.330 |
-2,39%
|
773,10
|
757,40
|
777,20
|
761,20
|
31-08-2022 |
2.413.407 |
-1,71%
|
791,00
|
771,80
|
793,20
|
779,80
|
30-08-2022 |
3.631.069 |
-2,46%
|
813,80
|
789,80
|
816,90
|
793,40
|
29-08-2022 |
2.057.694 |
0,17%
|
813,80
|
811,60
|
820,80
|
813,40
|
26-08-2022 |
2.057.694 |
0,17%
|
813,80
|
811,60
|
820,80
|
813,40
|
25-08-2022 |
2.020.055 |
0,74%
|
810,00
|
809,60
|
823,20
|
812,00
|
24-08-2022 |
1.611.573 |
0,85%
|
798,60
|
798,60
|
809,00
|
806,00
|
23-08-2022 |
2.418.557 |
-1,04%
|
806,40
|
795,00
|
811,20
|
799,20
|
22-08-2022 |
1.663.087 |
0,70%
|
801,40
|
798,00
|
808,80
|
807,60
|
19-08-2022 |
1.361.075 |
0,40%
|
797,70
|
793,40
|
806,00
|
802,00
|
18-08-2022 |
1.744.679 |
0,13%
|
798,60
|
794,40
|
802,00
|
798,80
|
17-08-2022 |
1.835.869 |
0,03%
|
797,20
|
791,40
|
800,50
|
797,80
|
16-08-2022 |
1.882.046 |
2,39%
|
786,60
|
784,20
|
802,00
|
797,60
|
15-08-2022 |
1.595.665 |
-0,08%
|
777,00
|
775,20
|
782,20
|
779,00
|
12-08-2022 |
1.039.204 |
-1,19%
|
789,20
|
776,40
|
792,20
|
779,60
|
11-08-2022 |
1.759.513 |
-0,20%
|
789,30
|
781,00
|
794,40
|
789,00
|