Premium
Bae Systems Plc (BA.)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5 | -0.560344827586 | 1160 | 1162.5 | 1130 | 2900283 | 1150.56651197 | DE |
| 4 | -96 | -7.68307322929 | 1249.5 | 1256 | 1130 | 5603761 | 1181.66558129 | DE |
| 12 | -147 | -11.3033448674 | 1300.5 | 1417 | 1130 | 6084184 | 1269.24870441 | DE |
| 26 | -111.5 | -8.81422924901 | 1265 | 1417 | 1130 | 5877906 | 1279.86562755 | DE |
| 52 | 38 | 3.40654415061 | 1115.5 | 1417 | 1114 | 6051416 | 1284.44680478 | DE |
| 156 | 603.1 | 109.574854651 | 550.4 | 1417 | 540.6 | 7272681 | 971.58509131 | DE |
| 260 | 584.9 | 102.866690116 | 568.6 | 1417 | 395.9 | 7434301 | 785.37950379 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731000600 | 1382 | 39 | 2.90 | 1345 | 1383 | 1334.5 | 5458048 |
| 1730914200 | 1343 | 63 | 4.92 | 1289.5 | 1344.5 | 1289.5 | 10043408 |
| 1730827800 | 1280 | 35.5 | 2.85 | 1241 | 1280 | 1239.5 | 3146866 |
| 1730741400 | 1244.5 | -24.5 | -1.93 | 1266.5 | 1272.5 | 1244.5 | 2203148 |
| 1730482200 | 1269 | 19 | 1.52 | 1252 | 1271 | 1249 | 3103074 |
| 1730395800 | 1250 | -19 | -1.50 | 1266 | 1271 | 1246 | 5601735 |
| 1730309400 | 1269 | -10.5 | -0.82 | 1272 | 1275.5 | 1250 | 3594733 |
| 1730223000 | 1279.5 | -16.5 | -1.27 | 1288 | 1301.5 | 1279.5 | 5852246 |
| 1730136600 | 1296 | 4 | 0.31 | 1290.5 | 1297.5 | 1277.5 | 3114752 |
| 1729873800 | 1292 | -12.5 | -0.96 | 1299.5 | 1303.5 | 1288 | 3345192 |
| 1729787400 | 1304.5 | -18.5 | -1.40 | 1298.5 | 1317 | 1295.5 | 3386097 |
| 1729701000 | 1323 | -17 | -1.27 | 1332.5 | 1341 | 1323 | 4090244 |
| 1729614600 | 1340 | 12.5 | 0.94 | 1338.5 | 1344.5 | 1323.5 | 11594665 |
| 1729528200 | 1327.5 | 3 | 0.23 | 1327.5 | 1337.5 | 1324 | 4429129 |
| 1729269000 | 1324.5 | -3 | -0.23 | 1320 | 1328.5 | 1316.5 | 7115614 |
| 1729182600 | 1327.5 | 19.5 | 1.49 | 1310 | 1334 | 1303 | 4706015 |
| 1729096200 | 1308 | 12.5 | 0.96 | 1304.5 | 1318 | 1296.5 | 6715581 |
| 1729009800 | 1295.5 | -4 | -0.31 | 1306.5 | 1309 | 1276.5 | 4844564 |
| 1728923400 | 1299.5 | 29.5 | 2.32 | 1270.5 | 1303 | 1268.5 | 5207004 |
| 1728664200 | 1270 | 18.5 | 1.48 | 1251 | 1270.5 | 1238 | 6172896 |
| 1728577800 | 1251.5 | -51.5 | -3.95 | 1300.5 | 1309 | 1245 | 11890303 |
| 1728491400 | 1303 | 11.5 | 0.89 | 1294 | 1304.5 | 1285 | 4152967 |
| 1728405000 | 1291.5 | -9.5 | -0.73 | 1295.5 | 1301 | 1283 | 4360925 |
| 1728318600 | 1301 | 4 | 0.31 | 1304 | 1309 | 1281 | 3835540 |
| 1728059400 | 1297 | -2.5 | -0.19 | 1294 | 1299.5 | 1277 | 4783029 |
| 1727973000 | 1299.5 | 1 | 0.08 | 1299.5 | 1308 | 1288 | 3955329 |
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
