BAE Systems PLC
- Informations
- Dernièr
- Négocier des titres
184
156
16,195
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
06/05/2024 | 21:21:40,316 | 75 | 16,195 | |
75 | 16,195 | |||
75 | 16,195 | |||
06/05/2024 | 21:01:00,182 | 3 | 16,32 | |
3 | 16,32 | |||
3 | 16,32 | |||
06/05/2024 | 20:59:07,490 | 30 | 16,33 | |
30 | 16,33 | |||
30 | 16,33 | |||
06/05/2024 | 20:55:31,583 | 620 | 16,265 | |
620 | 16,265 | |||
620 | 16,265 | |||
06/05/2024 | 20:54:32,718 | 620 | 16,305 | |
620 | 16,305 | |||
620 | 16,305 | |||
06/05/2024 | 20:53:50,287 | 620 | 16,355 | |
620 | 16,355 | |||
620 | 16,355 | |||
06/05/2024 | 20:50:20,534 | 2 | 16,475 | |
2 | 16,475 | |||
2 | 16,475 | |||
06/05/2024 | 20:40:47,638 | 20 | 16,475 | |
20 | 16,475 | |||
20 | 16,475 | |||
06/05/2024 | 20:34:24,454 | 400 | 16,43 | |
400 | 16,43 | |||
400 | 16,43 | |||
06/05/2024 | 20:33:57,978 | 10 | 16,305 | |
10 | 16,305 | |||
10 | 16,305 | |||
06/05/2024 | 20:32:23,698 | 500 | 16,40 | |
500 | 16,40 | |||
500 | 16,40 | |||
06/05/2024 | 20:31:56,318 | 620 | 16,395 | |
200 | 16,395 | |||
420 | 16,395 | |||
620 | 16,395 | |||
06/05/2024 | 20:28:45,701 | 620 | 16,37 | |
620 | 16,37 | |||
620 | 16,37 | |||
06/05/2024 | 20:28:40,662 | 100 | 16,37 | |
100 | 16,37 | |||
100 | 16,37 | |||
06/05/2024 | 20:09:44,405 | 325 | 16,365 | |
325 | 16,365 | |||
325 | 16,365 | |||
06/05/2024 | 20:04:23,364 | 620 | 16,365 | |
620 | 16,365 | |||
320 | 16,365 | |||
300 | 16,365 | |||
06/05/2024 | 20:03:06,677 | 1 380 | 16,30 | |
250 | 16,30 | |||
500 | 16,30 | |||
600 | 16,30 | |||
1 380 | 16,30 | |||
30 | 16,30 | |||
06/05/2024 | 20:02:10,227 | 620 | 16,295 | |
620 | 16,295 | |||
620 | 16,295 | |||
06/05/2024 | 19:58:02,845 | 1 000 | 16,295 | |
300 | 16,295 | |||
1 000 | 16,295 | |||
700 | 16,295 | |||
06/05/2024 | 19:57:55,624 | 600 | 16,275 | |
300 | 16,275 | |||
300 | 16,275 | |||
600 | 16,275 | |||
06/05/2024 | 19:57:40,353 | 500 | 16,24 | |
500 | 16,24 | |||
500 | 16,24 | |||
06/05/2024 | 19:57:14,420 | 400 | 16,255 | |
400 | 16,255 | |||
100 | 16,255 | |||
300 | 16,255 | |||
06/05/2024 | 19:56:43,291 | 500 | 16,22 | |
500 | 16,22 | |||
300 | 16,22 | |||
200 | 16,22 | |||
06/05/2024 | 19:56:31,954 | 500 | 16,215 | |
500 | 16,215 | |||
500 | 16,215 | |||
06/05/2024 | 19:56:20,318 | 500 | 16,215 | |
500 | 16,215 | |||
500 | 16,215 | |||
06/05/2024 | 19:56:15,664 | 50 | 16,215 | |
50 | 16,215 | |||
50 | 16,215 | |||
06/05/2024 | 19:55:28,755 | 1 000 | 16,20 | |
1 000 | 16,20 | |||
1 000 | 16,20 | |||
06/05/2024 | 19:55:25,131 | 500 | 16,215 | |
500 | 16,215 | |||
500 | 16,215 | |||
06/05/2024 | 19:55:05,042 | 140 | 16,20 | |
140 | 16,20 | |||
140 | 16,20 | |||
06/05/2024 | 19:18:45,237 | 10 | 16,215 | |
10 | 16,215 | |||
10 | 16,215 | |||
06/05/2024 | 19:18:29,432 | 100 | 16,215 | |
100 | 16,215 | |||
100 | 16,215 | |||
06/05/2024 | 19:16:06,797 | 340 | 16,21 | |
340 | 16,21 | |||
340 | 16,21 | |||
06/05/2024 | 19:15:47,907 | 150 | 16,205 | |
150 | 16,205 | |||
150 | 16,205 | |||
06/05/2024 | 19:15:31,875 | 200 | 16,205 | |
200 | 16,205 | |||
200 | 16,205 | |||
06/05/2024 | 19:00:09,334 | 10 | 16,205 | |
10 | 16,205 | |||
10 | 16,205 | |||
06/05/2024 | 18:41:59,939 | 320 | 16,205 | |
320 | 16,205 | |||
320 | 16,205 | |||
06/05/2024 | 18:40:34,013 | 185 | 16,20 | |
185 | 16,20 | |||
185 | 16,20 | |||
06/05/2024 | 18:33:36,791 | 120 | 16,20 | |
120 | 16,20 | |||
120 | 16,20 | |||
06/05/2024 | 18:32:33,956 | 250 | 16,20 | |
250 | 16,20 | |||
250 | 16,20 | |||
06/05/2024 | 18:30:17,601 | 40 | 16,20 | |
40 | 16,20 | |||
40 | 16,20 | |||
06/05/2024 | 18:25:14,836 | 470 | 16,155 | |
470 | 16,155 | |||
470 | 16,155 | |||
06/05/2024 | 17:45:31,383 | 40 | 16,205 | |
40 | 16,205 | |||
40 | 16,205 | |||
06/05/2024 | 17:29:33,688 | 20 | 16,205 | |
20 | 16,205 | |||
20 | 16,205 | |||
06/05/2024 | 17:24:40,757 | 1 000 | 16,205 | |
1 000 | 16,205 | |||
1 000 | 16,205 | |||
06/05/2024 | 17:22:02,782 | 1 000 | 16,13 | |
1 000 | 16,13 | |||
1 000 | 16,13 | |||
06/05/2024 | 17:05:21,730 | 20 | 16,15 | |
20 | 16,15 | |||
20 | 16,15 | |||
06/05/2024 | 17:04:34,638 | 1 | 16,15 | |
1 | 16,15 | |||
1 | 16,15 | |||
06/05/2024 | 17:04:31,888 | 3 | 16,15 | |
3 | 16,15 | |||
3 | 16,15 | |||
06/05/2024 | 17:01:36,784 | 150 | 16,125 | |
150 | 16,125 | |||
150 | 16,125 | |||
06/05/2024 | 16:58:57,400 | 420 | 16,155 | |
420 | 16,155 | |||
420 | 16,155 | |||
06/05/2024 | 16:56:53,381 | 100 | 16,12 | |
100 | 16,12 | |||
100 | 16,12 | |||
06/05/2024 | 16:54:12,052 | 1 000 | 16,14 | |
1 000 | 16,14 | |||
1 000 | 16,14 | |||
06/05/2024 | 16:41:18,839 | 1 | 16,135 | |
1 | 16,135 | |||
1 | 16,135 | |||
06/05/2024 | 16:33:46,160 | 480 | 16,14 | |
480 | 16,14 | |||
480 | 16,14 | |||
06/05/2024 | 16:28:48,087 | 20 | 16,12 | |
20 | 16,12 | |||
20 | 16,12 | |||
06/05/2024 | 16:22:37,209 | 62 | 16,155 | |
62 | 16,155 | |||
62 | 16,155 | |||
06/05/2024 | 16:17:45,283 | 300 | 16,155 | |
300 | 16,155 | |||
300 | 16,155 | |||
06/05/2024 | 16:05:32,068 | 26 | 16,21 | |
26 | 16,21 | |||
26 | 16,21 | |||
06/05/2024 | 15:53:53,033 | 123 | 16,21 | |
123 | 16,21 | |||
123 | 16,21 | |||
06/05/2024 | 15:47:46,957 | 666 | 16,20 | |
666 | 16,20 | |||
666 | 16,20 | |||
06/05/2024 | 15:47:10,743 | 1 000 | 16,22 | |
1 000 | 16,22 | |||
1 000 | 16,22 | |||
06/05/2024 | 15:42:51,719 | 30 | 16,145 | |
30 | 16,145 | |||
30 | 16,145 | |||
06/05/2024 | 15:42:26,909 | 30 | 16,225 | |
30 | 16,225 | |||
30 | 16,225 | |||
06/05/2024 | 15:39:59,110 | 20 | 16,23 | |
20 | 16,23 | |||
20 | 16,23 | |||
06/05/2024 | 15:36:30,474 | 1 | 16,14 | |
1 | 16,14 | |||
1 | 16,14 | |||
06/05/2024 | 15:34:11,832 | 100 | 16,14 | |
100 | 16,14 | |||
100 | 16,14 | |||
06/05/2024 | 15:34:11,777 | 200 | 16,14 | |
200 | 16,14 | |||
200 | 16,14 | |||
06/05/2024 | 15:20:15,314 | 3 | 16,225 | |
3 | 16,225 | |||
3 | 16,225 | |||
06/05/2024 | 15:15:09,111 | 50 | 16,175 | |
50 | 16,175 | |||
50 | 16,175 | |||
06/05/2024 | 15:03:41,199 | 150 | 16,18 | |
150 | 16,18 | |||
150 | 16,18 | |||
06/05/2024 | 15:02:19,060 | 100 | 16,215 | |
100 | 16,215 | |||
100 | 16,215 | |||
06/05/2024 | 15:01:39,204 | 30 | 16,215 | |
30 | 16,215 | |||
30 | 16,215 | |||
06/05/2024 | 15:00:12,422 | 310 | 16,225 | |
310 | 16,225 | |||
310 | 16,225 | |||
06/05/2024 | 14:56:45,591 | 155 | 16,21 | |
155 | 16,21 | |||
155 | 16,21 | |||
06/05/2024 | 14:54:50,806 | 10 | 16,21 | |
10 | 16,21 | |||
10 | 16,21 | |||
06/05/2024 | 14:54:44,475 | 1 000 | 16,20 | |
200 | 16,20 | |||
800 | 16,20 | |||
1 000 | 16,20 | |||
06/05/2024 | 14:54:43,981 | 100 | 16,20 | |
100 | 16,20 | |||
100 | 16,20 | |||
06/05/2024 | 14:45:14,114 | 417 | 16,195 | |
417 | 16,195 | |||
417 | 16,195 | |||
06/05/2024 | 14:44:19,648 | 1 000 | 16,19 | |
1 000 | 16,19 | |||
1 000 | 16,19 | |||
06/05/2024 | 14:44:15,896 | 155 | 16,19 | |
155 | 16,19 | |||
155 | 16,19 | |||
06/05/2024 | 14:40:53,261 | 1 | 16,20 | |
1 | 16,20 | |||
1 | 16,20 | |||
06/05/2024 | 14:29:15,355 | 650 | 16,16 | |
650 | 16,16 | |||
650 | 16,16 | |||
06/05/2024 | 14:24:16,421 | 250 | 16,20 | |
250 | 16,20 | |||
250 | 16,20 | |||
06/05/2024 | 14:24:16,245 | 46 | 16,205 | |
46 | 16,205 | |||
46 | 16,205 | |||
06/05/2024 | 14:23:45,225 | 1 000 | 16,205 | |
1 000 | 16,205 | |||
1 000 | 16,205 | |||
06/05/2024 | 14:05:39,839 | 80 | 16,265 | |
80 | 16,265 | |||
80 | 16,265 | |||
06/05/2024 | 14:04:36,431 | 1 000 | 16,25 | |
1 000 | 16,25 | |||
1 000 | 16,25 | |||
06/05/2024 | 14:01:30,685 | 1 000 | 16,25 | |
1 000 | 16,25 | |||
1 000 | 16,25 | |||
06/05/2024 | 13:59:13,528 | 1 000 | 16,245 | |
1 000 | 16,245 | |||
1 000 | 16,245 | |||
06/05/2024 | 13:56:13,088 | 1 000 | 16,25 | |
1 000 | 16,25 | |||
1 000 | 16,25 | |||
06/05/2024 | 13:53:45,492 | 15 | 16,245 | |
15 | 16,245 | |||
15 | 16,245 | |||
06/05/2024 | 13:47:48,824 | 1 000 | 16,245 | |
1 000 | 16,245 | |||
1 000 | 16,245 | |||
06/05/2024 | 13:46:17,610 | 62 | 16,205 | |
62 | 16,205 | |||
62 | 16,205 | |||
06/05/2024 | 13:46:14,012 | 6 | 16,245 | |
6 | 16,245 | |||
6 | 16,245 | |||
06/05/2024 | 13:39:11,150 | 21 | 16,205 | |
21 | 16,205 | |||
21 | 16,205 | |||
06/05/2024 | 13:35:13,356 | 2 | 16,215 | |
2 | 16,215 | |||
2 | 16,215 | |||
06/05/2024 | 13:32:34,396 | 350 | 16,225 | |
350 | 16,225 | |||
350 | 16,225 | |||
06/05/2024 | 13:19:03,589 | 1 000 | 16,215 | |
1 000 | 16,215 | |||
1 000 | 16,215 | |||
06/05/2024 | 13:16:30,772 | 5 | 16,245 | |
5 | 16,245 | |||
5 | 16,245 | |||
06/05/2024 | 13:13:19,586 | 2 | 16,235 | |
2 | 16,235 | |||
2 | 16,235 | |||
06/05/2024 | 13:08:12,503 | 200 | 16,235 | |
200 | 16,235 | |||
200 | 16,235 | |||
06/05/2024 | 13:01:26,335 | 925 | 16,235 | |
925 | 16,235 | |||
925 | 16,235 | |||
06/05/2024 | 13:00:00,162 | 300 | 16,22 | |
300 | 16,22 | |||
300 | 16,22 | |||
06/05/2024 | 12:57:29,315 | 20 | 16,22 | |
20 | 16,22 | |||
20 | 16,22 | |||
06/05/2024 | 12:53:29,850 | 615 | 16,215 | |
615 | 16,215 | |||
615 | 16,215 | |||
06/05/2024 | 12:41:18,832 | 70 | 16,21 | |
70 | 16,21 | |||
70 | 16,21 | |||
06/05/2024 | 12:36:56,298 | 1 000 | 16,21 | |
1 000 | 16,21 | |||
1 000 | 16,21 | |||
06/05/2024 | 12:24:56,162 | 100 | 16,22 | |
100 | 16,22 | |||
100 | 16,22 | |||
06/05/2024 | 12:21:26,744 | 10 | 16,22 | |
10 | 16,22 | |||
10 | 16,22 | |||
06/05/2024 | 12:16:58,560 | 5 | 16,22 | |
5 | 16,22 | |||
5 | 16,22 | |||
06/05/2024 | 12:16:29,639 | 500 | 16,215 | |
500 | 16,215 | |||
240 | 16,215 | |||
260 | 16,215 | |||
06/05/2024 | 12:12:04,388 | 9 | 16,215 | |
9 | 16,215 | |||
9 | 16,215 | |||
06/05/2024 | 12:09:01,384 | 32 | 16,215 | |
32 | 16,215 | |||
32 | 16,215 | |||
06/05/2024 | 12:01:23,063 | 27 | 16,215 | |
27 | 16,215 | |||
27 | 16,215 | |||
06/05/2024 | 11:54:19,983 | 136 | 16,215 | |
136 | 16,215 | |||
136 | 16,215 | |||
06/05/2024 | 11:49:02,158 | 50 | 16,195 | |
50 | 16,195 | |||
50 | 16,195 | |||
06/05/2024 | 11:37:22,374 | 500 | 16,20 | |
500 | 16,20 | |||
500 | 16,20 | |||
06/05/2024 | 11:26:02,023 | 370 | 16,20 | |
370 | 16,20 | |||
370 | 16,20 | |||
06/05/2024 | 11:25:52,766 | 62 | 16,215 | |
62 | 16,215 | |||
62 | 16,215 | |||
06/05/2024 | 11:25:52,648 | 600 | 16,20 | |
500 | 16,20 | |||
600 | 16,20 | |||
100 | 16,20 | |||
06/05/2024 | 11:17:25,406 | 70 | 16,18 | |
70 | 16,18 | |||
70 | 16,18 | |||
06/05/2024 | 11:17:19,664 | 580 | 16,18 | |
580 | 16,18 | |||
580 | 16,18 | |||
06/05/2024 | 11:04:51,477 | 250 | 16,195 | |
250 | 16,195 | |||
250 | 16,195 | |||
06/05/2024 | 10:59:55,894 | 40 | 16,195 | |
40 | 16,195 | |||
40 | 16,195 | |||
06/05/2024 | 10:58:03,471 | 309 | 16,155 | |
309 | 16,155 | |||
309 | 16,155 | |||
06/05/2024 | 10:57:46,266 | 280 | 16,18 | |
280 | 16,18 | |||
280 | 16,18 | |||
06/05/2024 | 10:57:43,663 | 100 | 16,16 | |
100 | 16,16 | |||
100 | 16,16 | |||
06/05/2024 | 10:47:41,843 | 44 | 16,16 | |
44 | 16,16 | |||
44 | 16,16 | |||
06/05/2024 | 10:43:08,792 | 500 | 16,14 | |
400 | 16,14 | |||
500 | 16,14 | |||
100 | 16,14 | |||
06/05/2024 | 10:41:04,384 | 1 000 | 16,09 | |
1 000 | 16,09 | |||
1 000 | 16,09 | |||
06/05/2024 | 10:39:32,904 | 100 | 16,115 | |
100 | 16,115 | |||
100 | 16,115 | |||
06/05/2024 | 10:25:50,058 | 65 | 16,07 | |
65 | 16,07 | |||
65 | 16,07 | |||
06/05/2024 | 10:09:18,395 | 250 | 16,11 | |
250 | 16,11 | |||
250 | 16,11 | |||
06/05/2024 | 09:55:40,557 | 100 | 16,095 | |
100 | 16,095 | |||
100 | 16,095 | |||
06/05/2024 | 09:40:31,251 | 1 000 | 16,125 | |
1 000 | 16,125 | |||
1 000 | 16,125 | |||
06/05/2024 | 09:32:02,407 | 30 | 16,13 | |
30 | 16,13 | |||
30 | 16,13 | |||
06/05/2024 | 09:21:22,040 | 330 | 16,145 | |
330 | 16,145 | |||
330 | 16,145 | |||
06/05/2024 | 09:17:24,227 | 330 | 16,105 | |
330 | 16,105 | |||
330 | 16,105 | |||
06/05/2024 | 09:11:07,282 | 70 | 16,095 | |
70 | 16,095 | |||
70 | 16,095 | |||
06/05/2024 | 09:10:29,017 | 3 | 16,135 | |
3 | 16,135 | |||
3 | 16,135 | |||
06/05/2024 | 09:08:51,730 | 190 | 16,095 | |
190 | 16,095 | |||
190 | 16,095 | |||
06/05/2024 | 09:08:41,296 | 500 | 16,135 | |
500 | 16,135 | |||
500 | 16,135 | |||
06/05/2024 | 09:06:12,749 | 200 | 16,095 | |
50 | 16,095 | |||
100 | 16,095 | |||
100 | 16,095 | |||
150 | 16,095 | |||
06/05/2024 | 08:54:08,715 | 250 | 16,05 | |
250 | 16,05 | |||
250 | 16,05 | |||
06/05/2024 | 08:51:23,875 | 315 | 16,15 | |
315 | 16,15 | |||
35 | 16,15 | |||
280 | 16,15 | |||
06/05/2024 | 08:51:20,259 | 770 | 16,145 | |
300 | 16,145 | |||
770 | 16,145 | |||
470 | 16,145 | |||
06/05/2024 | 08:49:16,666 | 15 | 16,05 | |
15 | 16,05 | |||
15 | 16,05 | |||
06/05/2024 | 08:45:39,212 | 57 | 16,015 | |
57 | 16,015 | |||
57 | 16,015 | |||
06/05/2024 | 08:45:38,565 | 470 | 16,015 | |
470 | 16,015 | |||
470 | 16,015 | |||
06/05/2024 | 08:43:51,070 | 470 | 16,005 | |
470 | 16,005 | |||
470 | 16,005 | |||
06/05/2024 | 08:27:20,378 | 50 | 16,005 | |
50 | 16,005 | |||
50 | 16,005 | |||
06/05/2024 | 08:19:14,378 | 25 | 16,005 | |
25 | 16,005 | |||
25 | 16,005 | |||
06/05/2024 | 08:02:21,184 | 400 | 15,975 | |
400 | 15,975 | |||
275 | 15,975 | |||
125 | 15,975 | |||
06/05/2024 | 08:01:11,529 | 125 | 16,005 | |
125 | 16,005 | |||
125 | 16,005 | |||
06/05/2024 | 08:01:10,793 | 450 | 16,005 | |
100 | 16,005 | |||
200 | 16,005 | |||
450 | 16,005 | |||
150 | 16,005 | |||
06/05/2024 | 08:00:10,829 | 666 | 16,005 | |
5 | 16,005 | |||
600 | 16,005 | |||
125 | 16,005 | |||
28 | 16,005 | |||
10 | 16,005 | |||
1 | 16,005 | |||
5 | 16,005 | |||
50 | 16,005 | |||
468 | 16,005 | |||
40 | 16,005 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
06/05/2024 @ 22:00:00
dernière actualisation:
06/05/2024 @ 22:00:00