BAE Systems PLC (BAESY)

BAESY
🏛️ Estados Unidos →
110.50
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 55.55 57.99 55.55 57.82 0.1M
2023-12-28 57.26 57.50 56.93 57.02 0.1M
2023-12-27 56.77 57.02 56.66 56.94 0.1M
2023-12-26 55.00 57.00 55.00 56.71 0.1M
2023-12-22 55.40 56.91 55.40 56.67 0.1M
2023-12-21 56.22 56.49 56.12 56.45 0.1M
2023-12-20 55.60 56.10 55.45 55.65 0.1M
2023-12-19 54.85 55.23 54.82 55.14 0.1M
2023-12-18 55.24 55.24 54.84 55.00 0.1M
2023-12-15 54.61 55.00 54.60 54.74 0.7M
2023-12-14 54.03 54.44 53.94 54.04 0.2M
2023-12-13 54.40 54.78 53.92 54.78 0.2M
2023-12-12 53.18 53.80 53.18 53.71 0.2M
2023-12-11 52.88 53.34 52.85 52.96 0.1M
2023-12-08 52.38 52.93 52.38 52.85 0.1M
2023-12-07 52.08 52.08 51.72 51.88 0.5M
2023-12-06 52.85 53.03 52.08 52.19 0.2M
2023-12-05 53.14 53.37 53.00 53.10 0.1M
2023-12-04 53.55 53.75 53.28 53.48 0.1M
2023-12-01 53.87 54.48 53.76 54.44 0.1M
2023-11-30 53.40 53.73 53.13 53.57 0.1M
2023-11-29 53.38 53.38 52.92 52.94 0.1M
2023-11-28 53.29 53.92 53.27 53.64 0.1M
2023-11-27 53.70 53.70 53.15 53.44 0.1M
2023-11-24 54.08 54.32 54.03 54.31 0.1M
2023-11-22 53.65 53.65 53.16 53.31 0.1M
2023-11-21 53.68 53.97 53.68 53.80 0.1M
2023-11-20 53.30 53.54 53.12 53.32 0.1M
2023-11-17 52.83 53.12 52.66 52.80 0.5M
2023-11-16 53.55 53.80 52.85 52.90 0.9M
2023-11-15 54.33 54.34 53.68 53.93 0.4M
2023-11-14 54.94 54.94 54.20 54.37 0.1M
2023-11-13 54.71 55.46 54.71 55.25 0.1M
2023-11-10 54.85 55.00 54.43 54.67 0.2M
2023-11-09 53.98 54.71 53.87 54.24 0.4M
2023-11-08 54.10 54.11 53.78 54.03 0.4M
2023-11-07 54.03 54.10 53.85 53.90 0.2M
2023-11-06 54.24 54.43 54.05 54.16 0.2M
2023-11-03 54.93 54.93 53.86 54.35 0.1M
2023-11-02 54.56 54.93 54.53 54.93 0.9M
2023-11-01 54.89 55.34 54.62 55.30 0.1M
2023-10-31 54.33 54.57 53.97 54.49 0.1M
2023-10-30 54.59 54.75 54.44 54.60 0.1M
2023-10-27 54.64 54.64 53.33 53.36 0.1M
2023-10-26 54.48 54.48 53.54 53.98 0.1M
2023-10-25 53.51 54.24 53.51 53.81 0.1M
2023-10-24 54.03 54.03 52.31 53.33 0.1M
2023-10-23 53.05 53.20 52.51 53.16 0.1M
2023-10-20 52.30 52.59 52.10 52.38 0.1M
2023-10-19 51.18 51.55 51.15 51.28 0.1M
2023-10-18 53.24 53.24 52.62 52.93 0.1M
2023-10-17 53.27 53.27 52.96 53.12 0.2M
2023-10-16 53.46 53.51 53.11 53.19 0.1M
2023-10-13 53.64 53.69 53.04 53.17 0.1M
2023-10-12 53.24 53.24 52.50 52.58 0.1M
2023-10-11 52.62 52.85 52.45 52.68 0.1M
2023-10-10 51.54 51.97 51.38 51.82 0.1M
2023-10-09 49.89 51.12 49.89 51.12 0.1M
2023-10-06 48.14 48.87 47.81 48.86 0.1M
2023-10-05 48.72 48.86 48.37 48.60 0.2M
2023-10-04 48.75 48.75 48.11 48.39 0.1M
2023-10-03 50.04 50.14 49.65 49.68 0.1M
2023-10-02 49.51 49.71 49.35 49.58 0.1M
2023-09-29 50.04 50.04 49.33 49.45 0.1M
2023-09-28 50.29 50.70 50.29 50.48 0.1M
2023-09-27 50.12 50.17 49.74 49.97 0.1M
2023-09-26 50.10 50.25 49.96 49.97 0.1M
2023-09-25 49.96 50.21 49.88 50.06 0.1M
2023-09-22 50.68 50.85 50.16 50.18 0.5M
2023-09-21 51.89 51.89 51.34 51.47 0.3M
2023-09-20 52.52 52.95 52.43 52.50 0.8M
2023-09-19 53.42 53.66 52.98 53.08 0.4M
2023-09-18 52.84 53.29 52.84 53.17 0.5M
2023-09-15 53.56 53.59 52.85 52.99 0.0M
2023-09-14 52.91 53.30 52.88 53.26 1.4M
2023-09-13 52.99 53.10 52.91 52.95 0.1M
2023-09-12 52.86 53.05 52.72 52.94 0.1M
2023-09-11 52.80 53.02 52.70 52.95 0.1M
2023-09-08 51.93 52.11 51.89 52.06 0.1M
2023-09-07 52.23 52.28 51.96 52.20 0.0M
2023-09-06 51.70 51.80 51.39 51.47 0.1M
2023-09-05 51.76 51.76 51.41 51.45 0.1M
2023-09-01 52.29 52.37 51.45 51.60 0.0M
2023-08-31 51.71 52.27 51.53 51.77 0.1M
2023-08-30 51.67 51.98 51.63 51.72 0.1M
2023-08-29 51.10 51.70 51.10 51.66 0.1M
2023-08-28 50.67 51.21 50.67 51.12 0.1M
2023-08-25 50.57 50.99 50.43 50.89 0.2M
2023-08-24 50.31 51.04 50.31 50.59 0.1M
2023-08-23 50.28 50.79 49.89 50.79 0.2M
2023-08-22 50.48 50.55 50.05 50.31 0.1M
2023-08-21 49.69 50.13 49.59 49.86 0.1M
2023-08-18 49.53 50.24 49.13 49.93 0.2M
2023-08-17 49.35 49.99 49.35 49.65 0.2M
2023-08-16 51.51 52.22 51.51 51.70 0.2M
2023-08-15 52.67 52.67 52.29 52.52 0.4M
2023-08-14 52.38 52.89 52.30 52.88 1.0M
2023-08-11 52.16 52.63 52.13 52.61 0.9M
2023-08-10 52.85 52.96 52.58 52.67 0.3M
2023-08-09 53.29 53.38 53.10 53.27 0.4M
2023-08-08 52.85 53.44 52.64 53.34 0.5M
2023-08-07 52.74 53.34 52.62 53.34 0.5M
2023-08-04 52.12 52.49 52.00 52.03 0.3M
2023-08-03 51.22 51.88 51.14 51.77 0.3M
2023-08-02 50.77 51.33 50.30 51.21 0.2M
2023-08-01 48.39 48.71 48.26 48.71 0.4M
2023-07-31 48.81 48.84 48.54 48.66 0.1M
2023-07-28 48.55 48.71 48.45 48.53 0.1M
2023-07-27 48.47 48.49 47.65 47.74 0.2M
2023-07-26 47.87 48.59 47.87 48.49 0.1M
2023-07-25 47.07 48.14 47.06 48.14 0.2M
2023-07-24 47.68 48.01 47.60 47.87 0.1M
2023-07-21 48.61 48.64 48.28 48.47 0.1M
2023-07-20 48.69 48.90 48.65 48.84 0.1M
2023-07-19 48.63 48.81 48.50 48.61 0.1M
2023-07-18 48.88 48.97 48.46 48.55 0.1M
2023-07-17 48.81 48.97 48.71 48.82 0.1M
2023-07-14 48.74 49.01 48.65 48.75 0.1M
2023-07-13 48.50 48.74 48.46 48.64 0.1M
2023-07-12 47.90 48.35 47.83 48.15 0.1M
2023-07-11 47.12 47.36 46.83 47.34 0.1M
2023-07-10 46.38 46.97 46.38 46.75 0.5M
2023-07-07 46.29 46.54 46.19 46.41 0.1M
2023-07-06 47.07 47.13 46.34 46.64 0.2M
2023-07-05 47.31 47.32 46.93 46.98 0.1M
2023-07-03 47.78 47.78 47.29 47.39 0.1M
2023-06-30 48.05 48.12 47.46 47.96 0.1M
2023-06-29 47.00 47.25 46.98 47.18 0.1M
2023-06-28 47.42 47.67 47.33 47.57 0.1M
2023-06-27 47.52 47.73 47.42 47.71 0.1M
2023-06-26 47.80 47.81 47.21 47.23 0.2M
2023-06-23 48.11 48.56 48.02 48.41 0.3M
2023-06-22 49.21 49.28 48.52 48.84 0.1M
2023-06-21 49.40 49.93 49.34 49.86 0.2M
2023-06-20 50.34 50.34 49.53 49.81 0.3M
2023-06-16 50.59 50.70 50.00 50.29 0.1M
2023-06-15 49.32 49.85 49.32 49.78 0.1M
2023-06-14 49.41 49.41 48.69 48.81 0.1M
2023-06-13 48.73 48.99 48.64 48.88 0.1M
2023-06-12 48.43 48.52 48.06 48.35 0.1M
2023-06-09 48.06 48.21 47.99 48.16 0.1M
2023-06-08 47.32 47.94 47.26 47.81 0.1M
2023-06-07 47.19 47.30 46.85 46.98 0.3M
2023-06-06 47.41 47.88 47.41 47.56 0.2M
2023-06-05 47.72 47.86 47.22 47.35 0.2M
2023-06-02 47.87 48.13 47.73 47.84 0.1M
2023-06-01 47.56 48.25 47.48 48.23 0.1M
2023-05-31 47.21 47.21 46.55 46.99 0.2M
2023-05-30 47.81 47.81 47.37 47.57 0.1M
2023-05-26 47.27 47.80 47.27 47.74 0.1M
2023-05-25 47.45 47.59 47.25 47.41 0.2M
2023-05-24 47.77 47.88 47.50 47.75 0.2M
2023-05-23 48.61 48.82 48.48 48.55 0.4M
2023-05-22 49.92 50.10 49.66 50.09 0.4M
2023-05-19 49.75 50.16 49.73 50.03 0.2M
2023-05-18 49.82 50.20 49.76 50.17 0.5M
2023-05-17 49.91 50.20 49.73 50.20 0.3M
2023-05-16 49.86 50.01 49.77 49.80 0.1M
2023-05-15 49.94 50.49 49.75 50.03 0.1M
2023-05-12 50.06 50.32 49.65 49.82 1.0M
2023-05-11 49.71 49.96 49.40 49.75 0.2M
2023-05-10 50.90 51.18 50.70 51.02 0.3M
2023-05-09 50.33 51.12 50.25 51.00 0.5M
2023-05-08 51.09 52.73 51.00 51.08 0.3M
2023-05-05 50.09 51.25 50.00 51.13 1.5M
2023-05-04 51.36 51.50 50.52 50.98 1.3M
2023-05-03 51.89 52.35 51.74 52.20 1.1M
2023-05-02 51.70 51.79 51.34 51.62 0.3M
2023-05-01 52.02 52.02 51.70 51.81 0.0M
2023-04-28 51.23 51.87 51.23 51.84 0.1M
2023-04-27 51.26 51.69 51.17 51.66 0.1M
2023-04-26 51.70 51.70 50.77 50.94 0.7M
2023-04-25 51.84 52.12 51.71 52.01 0.3M
2023-04-24 51.54 51.97 51.43 51.92 0.7M
2023-04-21 51.78 51.78 51.27 51.43 0.8M
2023-04-20 52.30 52.31 51.57 51.66 0.8M
2023-04-19 51.94 51.94 51.48 51.60 0.1M
2023-04-18 51.73 51.91 51.43 51.82 0.1M
2023-04-17 51.65 51.92 51.41 51.78 1.1M
2023-04-14 51.59 51.67 51.05 51.27 1.1M
2023-04-13 51.97 52.07 51.09 51.38 3.3M
2023-04-12 51.64 52.19 51.59 51.88 3.6M
2023-04-11 51.61 51.66 51.11 51.11 0.1M
2023-04-10 50.19 51.59 50.19 51.09 0.1M
2023-04-06 50.65 51.21 50.65 51.18 0.1M
2023-04-05 50.38 50.49 50.20 50.36 0.1M
2023-04-04 50.22 50.39 50.02 50.08 0.2M
2023-04-03 49.48 50.13 49.48 50.08 0.1M
2023-03-31 49.72 49.72 49.25 49.37 0.0M
2023-03-30 48.94 49.12 48.86 49.08 0.4M
2023-03-29 49.33 49.47 49.18 49.36 0.1M
2023-03-28 49.37 49.67 49.30 49.49 0.1M
2023-03-27 48.99 49.17 48.90 49.17 0.1M
2023-03-24 48.30 48.53 48.18 48.46 0.1M
2023-03-23 48.42 48.95 48.37 48.47 0.1M
2023-03-22 47.47 47.93 47.40 47.65 0.1M
2023-03-21 47.18 47.30 46.74 47.01 0.1M
2023-03-20 46.21 46.61 46.12 46.58 0.5M
2023-03-17 44.95 45.04 44.57 44.67 0.1M
2023-03-16 44.52 45.26 44.52 45.21 0.1M
2023-03-15 45.61 45.61 44.46 44.92 0.1M
2023-03-14 45.81 46.52 45.70 46.52 0.1M
2023-03-13 45.00 45.13 44.70 45.02 0.3M
2023-03-10 45.54 45.70 45.26 45.37 0.1M
2023-03-09 45.01 45.39 44.99 45.10 0.1M
2023-03-08 44.34 44.43 43.96 44.10 0.1M
2023-03-07 44.50 44.51 43.68 43.81 0.1M
2023-03-06 44.45 44.78 44.38 44.54 0.6M
2023-03-03 44.17 44.59 44.00 44.54 0.1M
2023-03-02 44.25 44.77 44.23 44.74 0.1M
2023-03-01 44.00 44.39 43.88 44.37 0.1M
2023-02-28 44.38 44.38 43.95 43.95 0.1M
2023-02-27 44.58 45.00 44.57 44.87 0.1M
2023-02-24 44.59 44.93 44.44 44.69 0.1M
2023-02-23 44.14 44.44 43.90 44.21 0.1M
2023-02-22 44.25 44.40 44.00 44.11 0.1M
2023-02-21 44.49 44.73 44.41 44.50 0.1M
2023-02-17 43.28 43.85 43.13 43.85 0.0M
2023-02-16 43.25 43.47 42.92 43.28 0.2M
2023-02-15 42.69 43.01 42.62 42.99 0.1M
2023-02-14 42.69 42.93 42.44 42.93 0.3M
2023-02-13 42.46 42.61 42.39 42.53 0.1M
2023-02-10 41.74 41.79 41.55 41.64 0.1M
2023-02-09 41.86 41.99 41.32 41.36 0.1M
2023-02-08 41.15 41.88 41.00 41.28 0.1M
2023-02-07 40.75 40.97 40.41 40.92 0.1M
2023-02-06 41.21 41.38 40.77 40.80 0.2M
2023-02-03 41.29 41.41 41.09 41.23 0.1M
2023-02-02 41.74 41.74 41.20 41.30 0.2M
2023-02-01 42.53 42.95 42.40 42.82 0.1M
2023-01-31 43.02 43.02 42.57 42.73 0.3M
2023-01-30 43.01 43.22 42.94 42.99 0.1M
2023-01-27 42.92 43.03 42.71 42.80 0.2M
2023-01-26 43.25 43.44 42.93 43.44 0.2M
2023-01-25 42.67 43.09 42.38 43.07 0.2M
2023-01-24 42.56 43.08 42.49 43.04 0.1M
2023-01-23 42.75 43.05 42.50 42.97 0.1M
2023-01-20 42.78 43.02 42.52 43.00 0.1M
2023-01-19 42.10 42.51 41.94 42.38 0.1M
2023-01-18 42.41 42.45 41.68 41.70 0.1M
2023-01-17 41.83 42.15 41.54 41.68 0.2M
2023-01-13 41.30 41.41 41.09 41.17 0.3M
2023-01-12 41.22 41.40 41.05 41.37 0.2M
2023-01-11 41.09 41.09 40.31 40.69 0.1M
2023-01-10 41.06 41.99 40.91 41.43 0.4M
2023-01-09 41.48 41.54 40.92 41.11 0.4M
2023-01-06 41.48 42.22 41.38 41.79 0.3M
2023-01-05 41.33 41.52 40.90 41.12 0.1M
2023-01-04 41.71 41.91 41.44 41.66 0.3M
2023-01-03 41.98 42.15 41.85 42.07 0.1M