BAE Systems PLC (BA/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,17%
|
1.362,00
|
1.350,50
|
1.365,50
|
1.362,00
|
| 17-05-2024 |
572.307 |
-0,17%
|
1.362,00
|
1.350,50
|
1.365,50
|
1.362,00
|
| 16-05-2024 |
495.519 |
-0,09%
|
1.371,50
|
1.358,25
|
1.375,25
|
1.364,25
|
| 15-05-2024 |
549.457 |
0,74%
|
1.359,00
|
1.350,50
|
1.366,50
|
1.365,50
|
| 14-05-2024 |
647.719 |
0,43%
|
1.344,00
|
1.338,50
|
1.358,50
|
1.355,50
|
| 13-05-2024 |
913.425 |
-3,35%
|
1.375,00
|
1.340,50
|
1.378,00
|
1.349,75
|
| 10-05-2024 |
594.214 |
0,40%
|
1.399,00
|
1.390,25
|
1.401,50
|
1.396,50
|
| 09-05-2024 |
771.970 |
0,69%
|
1.378,00
|
1.377,50
|
1.398,00
|
1.391,00
|
| 08-05-2024 |
681.324 |
0,58%
|
1.380,00
|
1.376,50
|
1.393,75
|
1.381,50
|
| 07-05-2024 |
927.109 |
0,94%
|
1.375,50
|
1.358,50
|
1.379,50
|
1.373,50
|
| 06-05-2024 |
0 |
2,24%
|
1.335,50
|
1.334,00
|
1.368,50
|
1.360,75
|
| 03-05-2024 |
994.445 |
2,24%
|
1.335,50
|
1.334,00
|
1.368,50
|
1.360,75
|
| 02-05-2024 |
725.837 |
-0,45%
|
1.334,50
|
1.325,00
|
1.339,00
|
1.331,00
|
| 01-05-2024 |
673.588 |
0,04%
|
1.333,00
|
1.323,50
|
1.339,50
|
1.337,00
|
| 30-04-2024 |
1.009.844 |
-1,44%
|
1.362,75
|
1.333,00
|
1.362,75
|
1.336,50
|
| 29-04-2024 |
900.212 |
0,86%
|
1.351,00
|
1.348,50
|
1.360,50
|
1.356,00
|
| 26-04-2024 |
1.172.487 |
1,63%
|
1.324,50
|
1.307,50
|
1.345,50
|
1.344,50
|
| 25-04-2024 |
1.597.651 |
-3,11%
|
1.356,00
|
1.290,50
|
1.356,50
|
1.323,00
|
| 24-04-2024 |
1.416.903 |
1,68%
|
1.348,00
|
1.345,25
|
1.388,00
|
1.365,50
|
| 23-04-2024 |
1.001.062 |
1,99%
|
1.322,00
|
1.318,00
|
1.343,50
|
1.343,00
|
| 22-04-2024 |
1.318.280 |
1,64%
|
1.316,50
|
1.297,00
|
1.322,25
|
1.316,75
|
| 19-04-2024 |
1.165.274 |
0,66%
|
1.285,00
|
1.281,00
|
1.306,00
|
1.295,50
|
| 18-04-2024 |
1.828.912 |
-2,61%
|
1.310,50
|
1.273,00
|
1.315,00
|
1.287,00
|
| 17-04-2024 |
880.593 |
0,25%
|
1.315,00
|
1.300,75
|
1.325,50
|
1.321,50
|
| 16-04-2024 |
1.333.605 |
-1,33%
|
1.317,00
|
1.310,50
|
1.325,00
|
1.318,25
|
| 15-04-2024 |
1.154.391 |
1,25%
|
1.328,00
|
1.322,00
|
1.352,00
|
1.336,00
|
| 12-04-2024 |
1.194.640 |
2,73%
|
1.292,00
|
1.292,00
|
1.320,00
|
1.319,50
|
| 11-04-2024 |
1.292.817 |
0,98%
|
1.282,50
|
1.272,50
|
1.287,50
|
1.284,50
|
| 10-04-2024 |
1.372.969 |
-0,35%
|
1.277,50
|
1.262,00
|
1.282,75
|
1.272,00
|
| 09-04-2024 |
1.468.685 |
-4,49%
|
1.344,00
|
1.263,50
|
1.344,00
|
1.276,50
|
| 08-04-2024 |
910.370 |
1,02%
|
1.331,75
|
1.322,00
|
1.340,00
|
1.336,50
|
| 05-04-2024 |
1.299.746 |
0,70%
|
1.309,00
|
1.304,00
|
1.328,00
|
1.323,00
|
| 04-04-2024 |
853.140 |
-0,25%
|
1.317,50
|
1.310,50
|
1.324,00
|
1.313,75
|
| 03-04-2024 |
1.387.900 |
-0,94%
|
1.328,00
|
1.302,00
|
1.333,50
|
1.317,00
|
| 02-04-2024 |
1.321.259 |
-1,66%
|
1.354,50
|
1.326,50
|
1.361,00
|
1.329,50
|
| 01-04-2024 |
0 |
-0,22%
|
1.356,50
|
1.344,25
|
1.356,50
|
1.352,00
|
| 28-03-2024 |
1.152.222 |
-0,22%
|
1.356,50
|
1.344,25
|
1.356,50
|
1.352,00
|
| 27-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
| 26-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
| 25-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
| 22-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
| 21-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
| 20-03-2024 |
0 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
| 19-03-2024 |
276.719 |
1,80%
|
1.312,50
|
1.302,50
|
1.330,00
|
1.328,50
|
| 18-03-2024 |
180.447 |
0,66%
|
1.298,50
|
1.292,00
|
1.313,50
|
1.305,00
|
| 15-03-2024 |
202.449 |
0,12%
|
1.293,50
|
1.280,00
|
1.298,50
|
1.296,50
|
| 14-03-2024 |
250.839 |
0,35%
|
1.292,50
|
1.292,00
|
1.303,00
|
1.295,00
|
| 13-03-2024 |
167.360 |
0,78%
|
1.284,00
|
1.278,00
|
1.293,50
|
1.290,50
|
| 12-03-2024 |
250.070 |
1,59%
|
1.275,50
|
1.270,50
|
1.285,00
|
1.280,50
|
| 11-03-2024 |
186.580 |
0,40%
|
1.257,50
|
1.250,50
|
1.264,00
|
1.260,50
|
| 08-03-2024 |
298.943 |
-1,65%
|
1.273,50
|
1.244,50
|
1.273,50
|
1.255,50
|
| 07-03-2024 |
993.249 |
-0,27%
|
1.277,50
|
1.271,75
|
1.280,00
|
1.273,00
|
| 06-03-2024 |
822.304 |
-0,16%
|
1.283,50
|
1.265,00
|
1.283,50
|
1.276,50
|
| 05-03-2024 |
1.044.625 |
1,63%
|
1.259,00
|
1.257,00
|
1.285,50
|
1.278,50
|
| 04-03-2024 |
746.884 |
0,56%
|
1.253,50
|
1.251,00
|
1.265,00
|
1.258,00
|
| 01-03-2024 |
964.285 |
0,85%
|
1.252,50
|
1.245,25
|
1.259,50
|
1.251,00
|
| 29-02-2024 |
1.462.892 |
0,94%
|
1.231,50
|
1.222,50
|
1.246,50
|
1.240,50
|
| 28-02-2024 |
854.940 |
-0,71%
|
1.234,00
|
1.228,50
|
1.242,00
|
1.229,00
|
| 27-02-2024 |
965.464 |
-1,30%
|
1.254,00
|
1.226,00
|
1.256,50
|
1.237,75
|
| 26-02-2024 |
1.117.241 |
0,82%
|
1.240,50
|
1.239,00
|
1.257,50
|
1.254,00
|
| 23-02-2024 |
865.728 |
0,55%
|
1.236,00
|
1.232,50
|
1.250,00
|
1.243,75
|
| 22-02-2024 |
1.271.577 |
0,24%
|
1.241,50
|
1.232,50
|
1.250,50
|
1.237,00
|
| 21-02-2024 |
1.827.952 |
-1,67%
|
1.264,50
|
1.208,00
|
1.265,50
|
1.234,00
|
| 20-02-2024 |
1.148.999 |
0,68%
|
1.248,00
|
1.238,50
|
1.261,50
|
1.255,00
|
| 19-02-2024 |
600.223 |
0,22%
|
1.243,50
|
1.238,50
|
1.256,00
|
1.246,50
|
| 16-02-2024 |
1.005.868 |
1,61%
|
1.225,50
|
1.224,00
|
1.246,00
|
1.243,75
|
| 15-02-2024 |
1.055.769 |
-0,16%
|
1.228,00
|
1.224,00
|
1.249,75
|
1.224,00
|
| 14-02-2024 |
941.904 |
1,20%
|
1.212,50
|
1.209,00
|
1.232,00
|
1.226,00
|
| 13-02-2024 |
751.395 |
-1,02%
|
1.223,50
|
1.210,00
|
1.226,50
|
1.211,50
|
| 12-02-2024 |
1.168.938 |
1,39%
|
1.214,00
|
1.209,00
|
1.225,25
|
1.224,00
|
| 09-02-2024 |
1.583.785 |
1,24%
|
1.198,50
|
1.198,50
|
1.210,00
|
1.207,25
|
| 08-02-2024 |
694.761 |
-0,69%
|
1.198,50
|
1.190,00
|
1.202,25
|
1.192,50
|
| 07-02-2024 |
677.366 |
-0,56%
|
1.206,00
|
1.195,00
|
1.210,50
|
1.200,75
|
| 06-02-2024 |
1.049.043 |
2,74%
|
1.189,00
|
1.189,00
|
1.216,00
|
1.207,50
|
| 05-02-2024 |
520.609 |
0,69%
|
1.169,00
|
1.169,00
|
1.185,00
|
1.175,25
|
| 02-02-2024 |
790.833 |
-0,19%
|
1.176,00
|
1.165,25
|
1.183,00
|
1.167,25
|
| 01-02-2024 |
1.059.619 |
-0,81%
|
1.180,50
|
1.169,00
|
1.187,50
|
1.169,50
|
| 31-01-2024 |
745.791 |
-0,80%
|
1.189,50
|
1.176,00
|
1.192,25
|
1.179,00
|
| 30-01-2024 |
1.187.773 |
0,64%
|
1.185,50
|
1.180,00
|
1.200,50
|
1.188,50
|
| 29-01-2024 |
846.737 |
1,24%
|
1.181,50
|
1.180,50
|
1.196,00
|
1.181,00
|
| 26-01-2024 |
1.266.725 |
-1,12%
|
1.178,50
|
1.164,25
|
1.180,50
|
1.166,50
|
| 25-01-2024 |
1.188.799 |
-0,02%
|
1.179,00
|
1.167,00
|
1.182,00
|
1.179,75
|
| 24-01-2024 |
933.056 |
1,33%
|
1.166,00
|
1.162,00
|
1.182,25
|
1.180,00
|
| 23-01-2024 |
1.443.185 |
-0,21%
|
1.168,00
|
1.147,50
|
1.168,00
|
1.164,50
|
| 22-01-2024 |
1.438.308 |
-0,45%
|
1.181,50
|
1.161,50
|
1.181,50
|
1.167,00
|
| 19-01-2024 |
816.611 |
-0,38%
|
1.181,50
|
1.171,00
|
1.191,00
|
1.172,25
|
| 18-01-2024 |
1.212.698 |
-1,07%
|
1.179,00
|
1.162,50
|
1.184,00
|
1.176,75
|
| 17-01-2024 |
1.232.496 |
0,64%
|
1.179,00
|
1.172,00
|
1.192,50
|
1.189,50
|
| 16-01-2024 |
947.809 |
0,55%
|
1.179,50
|
1.174,50
|
1.187,50
|
1.182,00
|
| 15-01-2024 |
705.683 |
-1,26%
|
1.190,00
|
1.172,50
|
1.193,00
|
1.175,50
|
| 12-01-2024 |
1.524.771 |
2,10%
|
1.172,50
|
1.171,00
|
1.191,00
|
1.190,50
|
| 11-01-2024 |
919.579 |
0,73%
|
1.160,50
|
1.156,50
|
1.171,50
|
1.166,00
|
| 10-01-2024 |
770.658 |
1,00%
|
1.145,00
|
1.139,00
|
1.164,50
|
1.157,50
|
| 09-01-2024 |
1.167.564 |
-0,04%
|
1.147,50
|
1.141,00
|
1.163,50
|
1.146,00
|
| 08-01-2024 |
846.852 |
-0,50%
|
1.148,00
|
1.144,50
|
1.161,00
|
1.146,50
|
| 05-01-2024 |
1.026.080 |
-0,54%
|
1.153,50
|
1.144,50
|
1.156,00
|
1.152,25
|
| 04-01-2024 |
1.537.049 |
2,39%
|
1.137,00
|
1.137,00
|
1.159,00
|
1.158,50
|
| 03-01-2024 |
1.019.386 |
1,34%
|
1.119,00
|
1.117,00
|
1.134,50
|
1.131,50
|
| 02-01-2024 |
1.014.705 |
0,36%
|
1.115,50
|
1.113,75
|
1.131,00
|
1.116,50
|
| 29-12-2023 |
268.522 |
0,68%
|
1.101,00
|
1.099,00
|
1.112,50
|
1.112,50
|
Por favor leia o