Bae Systems

ISIN: GB0002634946 - Mercato: LSE - Domestic

18,91

-0,58%

valuta in GBP

Ultimo aggiornamento: 20/05/2026 10.17
Dati differiti di 15 minuti.

Dati intraday del 20/05/2026*

Ora	Valore	Var.%	Volume	Controvalore
10.17.23	18,91	-0,58%	1.048	19.817,68
10.17.11	18,915	-0,55%	787	14.886,11
10.17.03	18,925	-0,50%	581	10.995,43
10.15.38	18,93	-0,47%	329	6.227,97
10.14.46	18,925	-0,50%	171	3.236,18
10.13.59	18,92	-0,53%	2.633	49.816,36
10.13.52	18,925	-0,50%	704	13.323,20
10.13.20	18,92	-0,53%	84	1.589,28
10.13.13	18,915	-0,55%	330	6.241,95
10.12.51	18,91	-0,58%	198	3.744,18
10.12.46	18,915	-0,55%	584	11.046,36
10.12.41	18,91	-0,58%	390	7.374,90
10.12.10	18,905	-0,60%	86	1.625,83
10.11.26	18,91	-0,58%	370	6.996,70
10.11.06	18,905	-0,60%	300	5.671,50
10.11.05	18,91	-0,58%	583	11.024,53
10.11.05	18,905	-0,60%	567	10.719,14
10.11.05	18,90	-0,63%	2.760	52.164,00
10.10.55	18,905	-0,60%	553	10.454,47
10.10.54	18,90	-0,63%	428	8.089,20
10.09.45	18,895	-0,66%	974	18.403,73
10.09.32	18,90	-0,63%	814	15.384,60
10.09.22	18,905	-0,60%	894	16.901,07
10.08.49	18,91	-0,58%	768	14.522,88
10.08.44	18,915	-0,55%	230	4.350,45
10.07.20	18,92	-0,53%	87	1.646,04
10.06.54	18,915	-0,55%	876	16.569,54
10.06.34	18,92	-0,53%	147	2.781,24
10.06.31	18,925	-0,50%	530	10.030,25
10.06.31	18,92	-0,53%	342	6.470,64

Ora	Valore	Var.%	Volume	Controvalore
10.06.24	18,915	-0,55%	340	6.431,10
10.05.18	18,92	-0,53%	557	10.538,44
10.05.13	18,93	-0,47%	350	6.625,50
10.04.16	18,94	-0,42%	203	3.844,82
10.03.00	18,935	-0,45%	120	2.272,20
10.02.58	18,94	-0,42%	203	3.844,82
10.02.51	18,945	-0,39%	822	15.572,79
10.02.46	18,95	-0,37%	14.238	269.810,10
10.02.46	18,955	-0,34%	506	9.591,23
10.02.26	18,965	-0,29%	240	4.551,60
10.02.25	18,96	-0,32%	214	4.057,44
10.02.07	18,955	-0,34%	2.182	41.359,81
10.01.50	18,965	-0,29%	373	7.073,95
10.01.49	18,96	-0,32%	517	9.802,32
10.01.48	18,955	-0,34%	43	815,07
10.01.11	18,96	-0,32%	126	2.388,96
10.00.43	18,975	-0,24%	226	4.288,35
10.00.41	18,97	-0,26%	288	5.463,36
10.00.27	18,965	-0,29%	179	3.394,74
10.00.26	18,96	-0,32%	389	7.375,44
10.00.19	18,955	-0,34%	157	2.975,94
10.00.03	18,96	-0,32%	281	5.327,76
9.59.55	18,955	-0,34%	124	2.350,42
9.59.12	18,95	-0,37%	361	6.840,95
9.59.12	18,945	-0,39%	282	5.342,49
9.59.07	18,94	-0,42%	74	1.401,56
9.58.43	18,95	-0,37%	222	4.206,90
9.58.10	18,945	-0,39%	237	4.489,97
9.57.31	18,94	-0,42%	280	5.303,20
9.57.13	18,93	-0,47%	1.291	24.438,63

Ora	Valore	Var.%	Volume	Controvalore
9.56.42	18,94	-0,42%	1.840	34.849,60
9.56.30	18,95	-0,37%	372	7.049,40
9.56.29	18,945	-0,39%	1.122	21.256,29
9.56.28	18,95	-0,37%	546	10.346,70
9.56.22	18,95	-0,37%	1.321	25.032,95
9.56.22	18,955	-0,34%	346	6.558,43
9.55.43	18,945	-0,39%	64	1.212,48
9.54.38	18,935	-0,45%	167	3.162,15
9.54.38	18,94	-0,42%	468	8.863,92
9.54.37	18,935	-0,45%	686	12.989,41
9.54.36	18,93	-0,47%	307	5.811,51
9.54.35	18,935	-0,45%	499	9.448,57
9.54.35	18,93	-0,47%	199	3.767,07
9.54.01	18,91	-0,58%	686	12.972,26
9.54.00	18,90	-0,63%	76	1.436,40
9.54.00	18,895	-0,66%	552	10.430,04
9.54.00	18,89	-0,68%	485	9.161,65
9.54.00	18,885	-0,71%	154	2.908,29
9.53.19	18,89	-0,68%	211	3.985,79
9.53.10	18,885	-0,71%	391	7.384,04
9.52.32	18,875	-0,76%	145	2.736,88
9.52.06	18,885	-0,71%	473	8.932,61
9.52.06	18,88	-0,74%	255	4.814,40
9.52.06	18,88	-0,74%	307	5.796,16
9.51.47	18,875	-0,76%	1.254	23.669,25
9.51.11	18,885	-0,71%	78	1.473,03
9.51.11	18,89	-0,68%	312	5.893,68
9.50.49	18,895	-0,66%	29	547,96
9.50.18	18,89	-0,68%	565	10.672,85
9.49.51	18,885	-0,71%	298	5.627,73

Ora	Valore	Var.%	Volume	Controvalore
9.49.50	18,88	-0,74%	43	811,84
9.49.42	18,875	-0,76%	589	11.117,38
9.49.38	18,88	-0,74%	644	12.158,72
9.49.33	18,875	-0,76%	1.547	29.199,63
9.49.12	18,87	-0,79%	518	9.774,66
9.49.04	18,875	-0,76%	309	5.832,38
9.49.01	18,865	-0,81%	287	5.414,26
9.48.44	18,875	-0,76%	1.634	30.841,75
9.48.30	18,86	-0,84%	251	4.733,86
9.48.28	18,865	-0,81%	310	5.848,15

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide