_
_

BAE Systems

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
28-03-2024 13,520 -0,2214 13,565 13,442 -0,0300 --
27-03-2024 13,550 -1,1129 13,702 13,537 -0,1525 --
26-03-2024 13,702 0,5319 13,730 13,600 0,0725 --
25-03-2024 13,630 -0,0366 13,775 13,585 -0,0050 --
22-03-2024 13,635 0,8133 13,690 13,495 0,1100 --
21-03-2024 13,525 1,1593 13,600 13,385 0,1550 --
20-03-2024 13,370 0,6208 13,422 13,230 0,0825 --
19-03-2024 13,287 1,7809 13,300 13,025 0,2325 --
18-03-2024 13,055 0,6747 13,137 12,927 0,0875 --
15-03-2024 12,967 0,1544 12,985 12,800 0,0200 --
14-03-2024 12,947 0,3682 13,030 12,915 0,0475 --
13-03-2024 12,900 0,7025 12,940 12,780 0,0900 --
12-03-2024 12,810 1,6263 12,850 12,695 0,2050 --
11-03-2024 12,605 0,3982 12,645 12,505 0,0500 --
08-03-2024 12,555 -1,3747 12,737 12,445 -0,1750 --
07-03-2024 12,730 -0,2741 12,800 12,717 -0,0350 --
06-03-2024 12,765 -0,1564 12,835 12,650 -0,0200 --
05-03-2024 12,785 1,6295 12,855 12,570 0,2050 --
04-03-2024 12,580 0,5595 12,650 12,510 0,0700 --
01-03-2024 12,510 0,8464 12,595 12,452 0,1050 --
29-02-2024 12,405 0,9357 12,465 12,225 0,1150 --
28-02-2024 12,290 -0,7069 12,420 12,285 -0,0875 --
27-02-2024 12,377 -1,2958 12,565 12,260 -0,1625 --
26-02-2024 12,540 0,8241 12,575 12,390 0,1025 --
23-02-2024 12,437 0,5456 12,500 12,325 0,0675 --
22-02-2024 12,370 0,2431 12,505 12,325 0,0300 --
21-02-2024 12,340 -1,6733 12,655 12,080 -0,2100 --
20-02-2024 12,550 0,6819 12,615 12,385 0,0850 --
19-02-2024 12,465 0,2211 12,560 12,385 0,0275 --
16-02-2024 12,437 1,6135 12,460 12,240 0,1975 --
15-02-2024 12,240 -0,1631 12,497 12,240 -0,0200 --
14-02-2024 12,260 1,1968 12,320 12,090 0,1450 --
13-02-2024 12,115 -1,0212 12,265 12,100 -0,1250 --
12-02-2024 12,240 1,3874 12,252 12,090 0,1675 --
09-02-2024 12,072 1,2368 12,100 11,985 0,1475 --
08-02-2024 11,925 -0,6870 12,022 11,900 -0,0825 --
07-02-2024 12,007 -0,5590 12,105 11,950 -0,0675 --
06-02-2024 12,075 2,7440 12,160 11,890 0,3225 --
05-02-2024 11,752 0,6853 11,850 11,690 0,0800 --
02-02-2024 11,672 -0,1923 11,830 11,652 -0,0225 --
01-02-2024 11,695 -0,8057 11,875 11,690 -0,0950 --
31-01-2024 11,790 -0,7993 11,922 11,760 -0,0950 --
30-01-2024 11,885 0,6350 12,005 11,800 0,0750 --
29-01-2024 11,810 1,2430 11,960 11,805 0,1450 --