Premium
Bae Systems Plc (BA.)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.5 | -1.4409221902 | 1214.5 | 1236 | 1179 | 6433239 | 1208.59811632 | DE |
| 4 | 10 | 0.842459983151 | 1187 | 1267 | 1168 | 5905719 | 1214.94923153 | DE |
| 12 | -96 | -7.42459396752 | 1293 | 1348 | 1127.5 | 6681022 | 1217.67234913 | DE |
| 26 | -80 | -6.26468285043 | 1277 | 1417 | 1127.5 | 6099520 | 1261.80611598 | DE |
| 52 | -9 | -0.746268656716 | 1206 | 1417 | 1127.5 | 6179836 | 1285.12950896 | DE |
| 156 | 623.2 | 108.609271523 | 573.8 | 1417 | 570.6 | 7251494 | 990.2322297 | DE |
| 260 | 545 | 83.5889570552 | 652 | 1417 | 395.9 | 7412814 | 797.03052008 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1197 | 12 | 1.01 | 1194 | 1204 | 1182 | 3855132 |
| 1738863000 | 1185 | -23 | -1.90 | 1215 | 1228.5 | 1179 | 6979319 |
| 1738776600 | 1208 | -2.5 | -0.21 | 1205 | 1215 | 1200.5 | 11900993 |
| 1738690200 | 1210.5 | -20.5 | -1.67 | 1223.5 | 1233 | 1199 | 4321528 |
| 1738603800 | 1231 | 7 | 0.57 | 1217 | 1231 | 1213 | 3647142 |
| 1738344600 | 1224 | 15.5 | 1.28 | 1214.5 | 1236 | 1214.5 | 5317211 |
| 1738258200 | 1208.5 | 13 | 1.09 | 1194 | 1218.5 | 1193.5 | 6391477 |
| 1738171800 | 1195.5 | -55.5 | -4.44 | 1248 | 1248 | 1195.5 | 11644499 |
| 1738085400 | 1251 | 7.5 | 0.60 | 1242 | 1265 | 1242 | 4079860 |
| 1737999000 | 1243.5 | 5.5 | 0.44 | 1233 | 1245.5 | 1218 | 3793335 |
| 1737739800 | 1238 | -20.5 | -1.63 | 1265.5 | 1267 | 1230 | 11282178 |
| 1737653400 | 1258.5 | 13.5 | 1.08 | 1248 | 1262.5 | 1242.5 | 4241916 |
| 1737567000 | 1245 | -3.5 | -0.28 | 1246.5 | 1259 | 1245 | 3981904 |
| 1737480600 | 1248.5 | 24 | 1.96 | 1229 | 1248.5 | 1225.5 | 4748075 |
| 1737394200 | 1224.5 | 2 | 0.16 | 1226.5 | 1235 | 1224.5 | 4942338 |
| 1737135000 | 1222.5 | 10 | 0.82 | 1224 | 1227 | 1209.5 | 6059881 |
| 1737048600 | 1212.5 | 24.5 | 2.06 | 1199.5 | 1213 | 1194 | 3800674 |
| 1736962200 | 1188 | 1 | 0.08 | 1187 | 1192.5 | 1183 | 5334448 |
| 1736875800 | 1187 | 5.5 | 0.47 | 1182 | 1194 | 1177.5 | 7227087 |
| 1736789400 | 1181.5 | -10.5 | -0.88 | 1189.5 | 1191.5 | 1168 | 4934785 |
| 1736530200 | 1192 | 5.5 | 0.46 | 1187 | 1198 | 1178.5 | 3485731 |
| 1736443800 | 1186.5 | -3.5 | -0.29 | 1192.5 | 1199.5 | 1181 | 9453046 |
| 1736357400 | 1190 | 36 | 3.12 | 1153.5 | 1190 | 1153.5 | 19241570 |
| 1736271000 | 1154 | 8.5 | 0.74 | 1150 | 1161.5 | 1144.5 | 8132504 |
| 1736184600 | 1145.5 | -7.5 | -0.65 | 1151.5 | 1153 | 1127.5 | 6457097 |
| 1735925400 | 1153 | -0.5 | -0.04 | 1145 | 1154.5 | 1142.5 | 15589844 |
| 1735839000 | 1153.5 | 5 | 0.44 | 1150.5 | 1162.5 | 1141.5 | 3407880 |
| 1735666200 | 1148.5 | 3.5 | 0.31 | 1130 | 1150 | 1130 | 1778884 |
| 1735579800 | 1145 | -10.5 | -0.91 | 1143.5 | 1152 | 1138.5 | 2902223 |
| 1735320600 | 1155.5 | -3 | -0.26 | 1160 | 1160.5 | 1149.5 | 4019741 |
| 1735061400 | 1158.5 | 1 | 0.09 | 1157.5 | 1170.5 | 1154 | 953847 |
| 1734975000 | 1157.5 | 1.5 | 0.13 | 1150.5 | 1174 | 1150.5 | 4391041 |
| 1734715800 | 1156 | -10 | -0.86 | 1162.5 | 1165.5 | 1149.5 | 12496579 |
| 1734629400 | 1166 | -7.5 | -0.64 | 1160 | 1171 | 1158 | 7932196 |
| 1734543000 | 1173.5 | 3.5 | 0.30 | 1172.5 | 1182.5 | 1170.5 | 6693777 |
| 1734456600 | 1170 | -27 | -2.26 | 1188 | 1190.5 | 1166 | 9893961 |
| 1734370200 | 1197 | -2 | -0.17 | 1201 | 1212 | 1194.5 | 7586407 |
| 1734111000 | 1199 | -15.5 | -1.28 | 1208 | 1215 | 1194 | 4068663 |
| 1734024600 | 1214.5 | 16.5 | 1.38 | 1205 | 1217 | 1192.5 | 5356907 |
| 1733938200 | 1198 | 19 | 1.61 | 1177.5 | 1199 | 1177 | 4588488 |
| 1733851800 | 1179 | -20 | -1.67 | 1189 | 1194.5 | 1173.5 | 7065488 |
| 1733765400 | 1199 | -30.5 | -2.48 | 1234 | 1235.5 | 1190.5 | 7140240 |
| 1733506200 | 1229.5 | -17.5 | -1.40 | 1244 | 1251 | 1228.5 | 4416375 |
| 1733419800 | 1247 | -13.5 | -1.07 | 1249.5 | 1256 | 1237.5 | 3979117 |
| 1733333400 | 1260.5 | 1 | 0.08 | 1258 | 1264 | 1252 | 4312705 |
| 1733247000 | 1259.5 | 4.5 | 0.36 | 1258.5 | 1261.5 | 1250.5 | 14271317 |
| 1733160600 | 1255 | 28 | 2.28 | 1238 | 1255 | 1221.5 | 11648806 |
| 1732901400 | 1227 | -63 | -4.88 | 1267 | 1273.5 | 1211 | 11855399 |
| 1732815000 | 1290 | 4.5 | 0.35 | 1287 | 1295.5 | 1283.5 | 2793227 |
| 1732728600 | 1285.5 | -12.5 | -0.96 | 1296 | 1296.5 | 1284.5 | 3965472 |
| 1732642200 | 1298 | 0.5 | 0.04 | 1299 | 1299.5 | 1284.5 | 4354377 |
| 1732555800 | 1297.5 | -36 | -2.70 | 1340.5 | 1348 | 1293 | 15010919 |
| 1732296600 | 1333.5 | 8.5 | 0.64 | 1328.5 | 1340.5 | 1318 | 10230543 |
| 1732210200 | 1325 | 25 | 1.92 | 1305 | 1325 | 1298.5 | 4275016 |
| 1732123800 | 1300 | -12.5 | -0.95 | 1299 | 1309.5 | 1292.5 | 6718995 |
| 1732037400 | 1312.5 | 16.5 | 1.27 | 1303 | 1320.5 | 1292.5 | 4197901 |
| 1731951000 | 1296 | 9 | 0.70 | 1286.5 | 1298 | 1275.5 | 5516495 |
| 1731691800 | 1287 | -28 | -2.13 | 1293 | 1309 | 1285 | 6006847 |
| 1731605400 | 1315 | -29.5 | -2.19 | 1350 | 1358 | 1314 | 5995937 |
| 1731519000 | 1344.5 | -37 | -2.68 | 1372 | 1377 | 1333 | 4908399 |
| 1731432600 | 1381.5 | -12 | -0.86 | 1401 | 1417 | 1380 | 7008214 |
| 1731346200 | 1393.5 | 16 | 1.16 | 1390.5 | 1407.5 | 1386.5 | 4940298 |
| 1731087000 | 1377.5 | -4.5 | -0.33 | 1383.5 | 1388.5 | 1367 | 3761992 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
