Premium
Bae Systems Plc (PK) (BAESY)
USOTC
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 | 8.3 | 13.8772780471 | 59.81 | 68.27 | 59.18 | 215615 | 63.5102736 | DR |
| 4 | 6.04 | 9.73094892863 | 62.07 | 68.27 | 58.11 | 278573 | 61.11705645 | DR |
| 12 | 3.03 | 4.65580823602 | 65.08 | 68.27 | 56.19 | 244759 | 60.00157631 | DR |
| 26 | -1.11 | -1.60358277954 | 69.22 | 72.59 | 56.19 | 213854 | 63.93678822 | DR |
| 52 | 3.97 | 6.1895852822 | 64.14 | 72.81 | 56.19 | 245409 | 65.68079554 | DR |
| 156 | 35.66 | 109.892141757 | 32.45 | 72.81 | 32.29 | 263191 | 51.78624023 | DR |
| 260 | 35.09 | 106.268927922 | 33.02 | 72.81 | 19.8 | 269810 | 41.82732194 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 68.11 | 0.48 | 0.71 | 67.45 | 68.11 | 67.08 | 170207 |
| 1739917740 | 67.63 | 5.73 | 9.26 | 68.16 | 68.27 | 67.2725 | 267270 |
| 1739572020 | 61.9 | -1.17 | -1.86 | 62.52 | 62.66 | 61.9 | 147081 |
| 1739485320 | 63.07 | 3.87 | 6.54 | 62.07 | 63.09 | 61.99 | 275771 |
| 1739398920 | 59.2 | -0.9 | -1.50 | 59.81 | 60.49 | 59.18 | 172338 |
| 1739312940 | 60.1 | 1.63 | 2.79 | 58.94 | 60.18 | 58.795 | 185301 |
| 1739226000 | 58.47 | -0.9 | -1.52 | 58.11 | 58.9 | 58.11 | 151160 |
| 1738967160 | 59.37 | 0.41 | 0.70 | 59.87 | 59.89 | 59.2301 | 101011 |
| 1738880400 | 58.96 | -1.76 | -2.90 | 59.16 | 60 | 58.71 | 166643 |
| 1738794000 | 60.72 | 0.33 | 0.55 | 60.74 | 60.89 | 60.44 | 157395 |
| 1738708080 | 60.39 | -1.11 | -1.80 | 60.37 | 60.7575 | 60.31 | 184495 |
| 1738621740 | 61.5 | 0.71 | 1.17 | 60.43 | 62.02 | 60.39 | 304461 |
| 1738362000 | 60.79 | 0.55 | 0.91 | 60.75 | 61.11 | 60.475 | 129100 |
| 1738276080 | 60.24 | 0.69 | 1.16 | 60.004 | 60.735 | 59.83 | 749312 |
| 1738189740 | 59.55 | -2.7 | -4.34 | 60.26 | 60.57 | 59.28 | 935148 |
| 1738103280 | 62.25 | -0.14 | -0.22 | 62.57 | 62.64 | 62.072 | 277169 |
| 1738016820 | 62.39 | 0.62 | 1.00 | 61.66 | 62.39 | 61.56 | 355388 |
| 1737757440 | 61.77 | -0.28 | -0.45 | 61.82 | 62.03 | 61.55 | 122530 |
| 1737671220 | 62.05 | 0.54 | 0.88 | 61.89 | 62.513 | 61.71 | 405044 |
| 1737584640 | 61.51 | -0.54 | -0.87 | 62.07 | 62.21 | 61.27 | 206279 |
| 1737498540 | 62.05 | 2.26 | 3.77 | 60.64 | 62.05 | 60.6 | 267658 |
| 1737152880 | 59.795 | -0.1 | -0.16 | 59.74 | 59.9299 | 59.53 | 216524 |
| 1737066420 | 59.89 | 1.15 | 1.96 | 59.06 | 59.92 | 58.85 | 360043 |
| 1736979720 | 58.74 | 0.5 | 0.86 | 58.43 | 58.74 | 57.96 | 143014 |
| 1736893380 | 58.24 | 0.38 | 0.66 | 57.89 | 58.28 | 57.75 | 155033 |
| 1736806800 | 57.86 | -0.6 | -1.03 | 56.76 | 57.86 | 56.76 | 238557 |
| 1736547720 | 58.46 | -0.48 | -0.81 | 58.22 | 58.68 | 58 | 230779 |
| 1736375340 | 58.94 | 1.57 | 2.74 | 58.51 | 58.957 | 58.2 | 173460 |
| 1736288940 | 57.37 | 0.42 | 0.74 | 57.65 | 57.73 | 57.1825 | 566324 |
| 1736202360 | 56.9489 | -0.46 | -0.80 | 56.85 | 57.52 | 56.55 | 943452 |
| 1735942980 | 57.407 | 0.52 | 0.91 | 57.1601 | 57.58 | 56.965 | 177716 |
| 1735856700 | 56.89 | -0.27 | -0.47 | 57.2 | 57.58 | 56.72 | 151345 |
| 1735683960 | 57.16 | -0.16 | -0.28 | 58 | 58 | 56.61 | 112289 |
| 1735597740 | 57.32 | -0.75 | -1.29 | 57.51 | 57.73 | 57.12 | 151777 |
| 1735338000 | 58.07 | 0.28 | 0.48 | 57.95 | 58.14 | 57.75 | 243745 |
| 1735252020 | 57.79 | 0.15 | 0.26 | 58.04 | 59.37 | 57.2643 | 166999 |
| 1735078200 | 57.64 | -0.2 | -0.35 | 56.19 | 58.15 | 56.19 | 80109 |
| 1734992400 | 57.84 | -0.31 | -0.53 | 58.63 | 58.79 | 57.74 | 231578 |
| 1734733200 | 58.15 | -0.05 | -0.09 | 57.77 | 58.66 | 57.77 | 222642 |
| 1734646800 | 58.2 | -0.57 | -0.97 | 58.8 | 58.93 | 58.08 | 466013 |
| 1734560940 | 58.77 | -0.6 | -1.01 | 59.78 | 59.87 | 58.46 | 166012 |
| 1734474360 | 59.37 | -1.1 | -1.82 | 59.7999 | 59.97 | 59.22 | 165514 |
| 1734388140 | 60.47 | 0.12 | 0.20 | 60.76 | 61.14 | 60.37 | 345544 |
| 1734128940 | 60.35 | -1 | -1.63 | 60.64 | 60.747 | 60.33 | 131624 |
| 1734042480 | 61.35 | 0.44 | 0.72 | 61.31 | 61.91 | 61.08 | 208579 |
| 1733955900 | 60.91 | 0.96 | 1.60 | 61 | 61.21 | 60.8 | 205383 |
| 1733869200 | 59.95 | -0.84 | -1.38 | 60.29 | 60.41 | 59.8 | 228046 |
| 1733782800 | 60.79 | -1.66 | -2.66 | 61.52 | 61.52 | 60.7 | 179739 |
| 1733523600 | 62.45 | -0.91 | -1.44 | 63.17 | 63.31 | 62.3601 | 98372 |
| 1733437500 | 63.36 | -0.48 | -0.75 | 63.38 | 63.72 | 63.14 | 147571 |
| 1733350980 | 63.84 | -0.01 | -0.02 | 63.75 | 64.2364 | 63.75 | 96956 |
| 1733264700 | 63.85 | 0.42 | 0.66 | 63.66 | 63.85 | 63.49 | 193047 |
| 1733178180 | 63.43 | 0.99 | 1.59 | 63.46 | 63.53 | 62.83 | 174650 |
| 1732918200 | 62.44 | -2.75 | -4.22 | 62.25 | 62.68 | 61.5 | 172152 |
| 1732746540 | 65.19 | 0.1 | 0.15 | 65.08 | 65.501999 | 64.92 | 111862 |
| 1732660140 | 65.09 | -0.22 | -0.34 | 64.985 | 65.34 | 64.68 | 182675 |
| 1732573560 | 65.31 | -1.8 | -2.68 | 66.23 | 66.379999 | 64.97 | 115729 |
| 1732314000 | 67.11 | 0.14 | 0.21 | 66.8955 | 67.1999 | 66.53 | 97719 |
| 1732227900 | 66.97 | 0.99 | 1.50 | 66.519999 | 67.019999 | 66.209999 | 130141 |
| 1732141740 | 65.98 | -0.84 | -1.26 | 66.3 | 66.3 | 65.44 | 242560 |
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
