Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
-11,500 (-1.94%%) BAE SYSTEMS - [Ticker: BA.L]Gráfico BAE SYSTEMS  Notícias BAE SYSTEMS  Download de Históricos Metastock BAE SYSTEMS e Outros  Análise Técnica BAE SYSTEMS  
Última Trade582,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 21:02:00Price-Target 1 Ano0,000
Variação-11,500 (-1.94%)Capitalização Bolsista0
Bid / Ask571,500 x 297.300 - 603,000 x 436.600EPS0,00
Abertura595,500PER0,00%
Máximo597,500Pagamento Dividendo
Mínimo581,000Data Ex-Dividendo
Fecho Anterior593,500Yield
Volume12.432.551Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para BA.L de 2000-01-01 a 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2004-03-2400:00:00190,75195,75188,25191,5011.260.700
2004-03-2500:00:00193,00199,75192,00199,7510.776.600
2004-03-2600:00:00200,00204,75198,50200,5012.511.200
2004-03-2900:00:00199,75203,75198,25201,7510.905.800
2004-03-3000:00:00200,50202,00197,75200,006.076.600
2004-03-3100:00:00200,00203,75198,25201,0011.313.900
2004-04-0100:00:00202,75205,00202,50205,0010.618.100
2004-04-0200:00:00206,00208,75205,50207,509.941.700
2004-04-0500:00:00209,00211,25205,25210,258.763.000
2004-04-0600:00:00220,00220,00207,50207,758.879.300
2004-04-0700:00:00212,00213,50207,00211,0012.169.000
2004-04-0800:00:00212,00218,00211,00215,0010.923.500
2004-04-0900:00:00215,00215,00215,00215,000
2004-04-1200:00:00215,00215,00215,00215,000
2004-04-1300:00:00218,75222,75216,50218,0011.198.700
2004-04-1400:00:00215,25217,50210,00211,0014.670.800
2004-04-1500:00:00209,00212,00204,00204,7518.846.400
2004-04-1600:00:00205,00212,00204,00212,0011.714.600
2004-04-1900:00:00211,50218,75211,50216,7515.267.500
2004-04-2000:00:00219,25225,50218,75222,0014.940.600
2004-04-2100:00:00215,75217,25211,25212,0014.615.800
2004-04-2200:00:00211,25215,25210,00214,7511.135.400
2004-04-2300:00:00216,50217,00212,25215,508.904.100
2004-04-2600:00:00217,50223,00217,50219,7511.664.300
2004-04-2700:00:00220,00220,75215,25217,2513.397.800
2004-04-2800:00:00219,50219,75210,00212,0013.102.800
2004-04-2900:00:00211,00213,50208,00209,7512.730.300
2004-04-3000:00:00209,25215,00208,25209,7511.457.600
2004-05-0300:00:00209,75209,75209,75209,750
2004-05-0400:00:00212,00213,00204,25209,0014.551.900
2004-05-0500:00:00209,50215,50206,25212,0010.793.800
2004-05-0600:00:00212,50213,50203,00205,2512.564.100
2004-05-0700:00:00207,50208,50204,00206,508.842.800
2004-05-1000:00:00202,00204,00196,00196,2510.057.900
2004-05-1100:00:00200,00201,00197,00199,507.793.100
2004-05-1200:00:00200,25200,25192,75193,5010.649.800
2004-05-1300:00:00195,00201,75195,00201,0016.610.200
2004-05-1400:00:00200,50204,50194,75196,2512.317.700
2004-05-1700:00:00193,25195,75190,25191,2510.996.300
2004-05-1800:00:00192,00196,00191,50195,508.596.600
2004-05-1900:00:00194,50202,50194,50202,5012.725.400
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters