Dati storici BAE Systems - BSP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,885	16,24	15,305	15,69	15.318	0,26	1,64%
1 Mese	15,56	17,055	14,705	16,03	19.742	0,585	3,76%
3 Mesi	16,335	17,055	14,605	15,67	17.476	-0,19	-1,16%
6 Mesi	16,385	17,055	13,50	15,61	19.129	-0,24	-1,46%
1 Anno	12,34	17,055	11,88	15,24	25.912	3,81	30,83%
3 Anni	6,72	17,055	6,10	11,79	23.924	9,43	140,25%
5 Anni	6,68	17,055	4,455	11,02	17.117	9,47	141,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	16,17	0,29	1,83%	15,915	16,24	15,85	36.898
21 Nov 2024	15,88	0,26	1,66%	15,67	15,975	15,53	19.078
20 Nov 2024	15,62	-0,29	-1,82%	15,925	15,925	15,50	7.942
19 Nov 2024	15,91	0,38	2,45%	15,62	15,91	15,485	17.715
18 Nov 2024	15,53	0,13	0,84%	15,54	15,615	15,41	16.430
15 Nov 2024	15,40	-0,54	-3,36%	15,885	15,885	15,305	15.424
14 Nov 2024	15,935	-0,37	-2,27%	16,175	16,36	15,775	41.472
13 Nov 2024	16,305	-0,41	-2,45%	16,61	16,685	16,07	20.660
12 Nov 2024	16,715	-0,19	-1,12%	16,985	17,055	16,60	21.569
11 Nov 2024	16,905	0,27	1,59%	16,75	16,985	16,675	24.480
08 Nov 2024	16,64	0,07	0,45%	16,51	16,80	16,46	49.490
07 Nov 2024	16,565	0,42	2,60%	16,18	16,65	16,07	39.726
06 Nov 2024	16,145	0,95	6,22%	15,27	16,145	15,16	41.425
05 Nov 2024	15,20	0,41	2,81%	14,84	15,295	14,825	3.341
04 Nov 2024	14,785	-0,29	-1,92%	15,125	15,20	14,705	8.931
01 Nov 2024	15,075	0,21	1,41%	14,875	15,165	14,815	4.638
31 Ott 2024	14,865	-0,32	-2,08%	15,195	15,195	14,805	15.911
30 Ott 2024	15,18	-0,23	-1,46%	15,405	15,435	14,97	20.902
29 Ott 2024	15,405	-0,14	-0,87%	15,465	15,565	15,405	10.898
28 Ott 2024	15,54	0,12	0,78%	15,515	15,655	15,345	9.802
25 Ott 2024	15,42	-0,15	-0,96%	15,56	15,625	15,42	4.996
24 Ott 2024	15,57	-0,18	-1,14%	15,685	15,775	15,455	12.797