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 | 0.23 | 0.393095197402 | 58.51 | 58.957 | 56.76 | 199457 | 58.34220451 | DR |
| 4 | -1.04 | -1.73971227835 | 59.78 | 59.87 | 56.19 | 263402 | 57.69275146 | DR |
| 12 | -11.14 | -15.9416141958 | 69.88 | 72.1385 | 56.19 | 206271 | 62.41535805 | DR |
| 26 | -7.94 | -11.9076184763 | 66.68 | 72.59 | 56.19 | 222430 | 65.03147243 | DR |
| 52 | -2.08 | -3.41992765538 | 60.82 | 72.81 | 56.19 | 252092 | 65.56632165 | DR |
| 156 | 26.24 | 80.7384615385 | 32.5 | 72.81 | 31.026 | 259496 | 51.07319058 | DR |
| 260 | 26.62 | 82.8767123288 | 32.12 | 72.81 | 19.8 | 265835 | 41.48351633 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 66.23 | 64.97 | 115380 |
| 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 |
| 1732054800 | 66.819999 | 1.23 | 1.88 | 65.989999 | 66.9 | 65.989999 | 1182834 |
| 1731968640 | 65.59 | 0.67 | 1.03 | 65.135 | 65.81 | 65.04 | 128825 |
| 1731709260 | 64.922 | -1.66 | -2.49 | 65.23 | 65.8 | 64.819999 | 121149 |
| 1731622800 | 66.58 | -1.68 | -2.46 | 67.84 | 67.84 | 66.58 | 199311 |
| 1731536760 | 68.26 | -2.46 | -3.48 | 68.81 | 68.81 | 67.8 | 390485 |
| 1731450480 | 70.72 | -1.24 | -1.72 | 71.32 | 71.41 | 70.4 | 71934 |
| 1731363600 | 71.96 | 0.3 | 0.42 | 71.66 | 72.1385 | 71.55 | 145939 |
| 1731104400 | 71.66 | -0.3 | -0.41 | 70.96 | 71.66 | 70.86 | 391173 |
| 1731018540 | 71.955 | 2.55 | 3.68 | 71.04 | 71.97 | 70.45 | 85637 |
| 1730931600 | 69.4 | 2.71 | 4.07 | 68.2 | 69.4 | 68.04 | 99307 |
| 1730845680 | 66.688 | 2.14 | 3.31 | 65.72 | 66.769999 | 65.53 | 72533 |
| 1730759160 | 64.55 | -0.88 | -1.34 | 65.25 | 65.319999 | 64.23 | 130479 |
| 1730496420 | 65.43 | 0.98 | 1.52 | 65.62 | 65.8 | 65.379999 | 58321 |
| 1730409780 | 64.45 | -1.27 | -1.93 | 65.04 | 65.15 | 64.09 | 138466 |
| 1730323500 | 65.72 | -0.78 | -1.17 | 65.09 | 66.204499 | 65 | 107935 |
| 1730237280 | 66.5 | -0.65 | -0.97 | 66.48 | 66.8199 | 66.34 | 123120 |
| 1730150880 | 67.15 | 0.47 | 0.70 | 66.94 | 67.64 | 66.94 | 60112 |
| 1729891500 | 66.68 | -1.68 | -2.46 | 67.37 | 67.39 | 66.68 | 93931 |
| 1729805160 | 68.36 | 0.05 | 0.07 | 68.04 | 68.39 | 67.7875 | 183789 |
| 1729718940 | 68.31 | -1.31 | -1.88 | 69.88 | 69.88 | 68.15 | 60575 |
| 1729632300 | 69.62 | 0.58 | 0.84 | 69.58 | 69.62 | 69.25 | 90860 |
| 1729545600 | 69.04 | 0.16 | 0.23 | 69.2 | 69.67 | 68.88 | 138559 |
| 1729286400 | 68.88 | -0.24 | -0.35 | 68.99 | 69.2 | 68.71 | 124782 |
| 1729200000 | 69.12 | 1.04 | 1.53 | 69.02 | 69.22 | 68.92 | 110564 |
| 1729113960 | 68.08 | 0.6 | 0.89 | 68.24 | 68.31 | 67.91 | 150460 |
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
