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
2024-12-31 58.00 58.00 56.61 57.16 0.1M
2024-12-30 57.51 57.73 57.12 57.32 0.2M
2024-12-27 57.95 58.14 57.75 58.07 0.2M
2024-12-26 58.04 58.50 57.26 57.79 0.2M
2024-12-24 56.19 58.15 56.19 57.64 0.1M
2024-12-23 58.63 58.68 57.74 57.84 0.2M
2024-12-20 57.77 58.66 57.77 58.15 0.2M
2024-12-19 58.80 58.93 58.08 58.20 0.5M
2024-12-18 59.78 59.87 58.46 58.77 0.2M
2024-12-17 59.80 59.97 59.22 59.37 0.2M
2024-12-16 60.76 61.14 60.37 60.47 0.3M
2024-12-13 60.64 60.75 60.33 60.35 0.1M
2024-12-12 61.31 61.91 61.15 61.35 0.2M
2024-12-11 61.00 61.21 60.84 60.91 0.2M
2024-12-10 60.29 60.41 59.80 59.95 0.2M
2024-12-09 61.52 61.52 60.70 60.79 0.2M
2024-12-06 63.17 63.19 62.36 62.45 0.1M
2024-12-05 63.38 63.72 63.14 63.36 0.1M
2024-12-04 63.75 64.24 63.75 63.84 0.1M
2024-12-03 63.66 63.85 63.49 63.85 0.2M
2024-12-02 63.46 63.53 62.83 63.43 0.2M
2024-11-29 62.25 62.52 61.50 62.44 0.2M
2024-11-27 65.08 65.50 64.92 65.19 0.1M
2024-11-26 64.99 65.34 64.68 65.09 0.2M
2024-11-25 66.23 66.38 64.97 65.31 0.1M
2024-11-22 66.90 67.20 66.53 67.11 0.1M
2024-11-21 66.52 67.02 66.25 66.97 0.1M
2024-11-20 66.30 66.30 65.44 65.98 0.2M
2024-11-19 65.99 66.90 65.99 66.82 1.2M
2024-11-18 65.14 65.81 65.04 65.59 0.1M
2024-11-15 65.23 65.73 64.82 64.92 0.1M
2024-11-14 67.84 67.84 66.58 66.58 0.2M
2024-11-13 68.81 68.81 67.80 68.26 0.4M
2024-11-12 71.32 71.41 70.40 70.72 0.1M
2024-11-11 71.66 72.14 71.55 71.96 0.1M
2024-11-08 70.96 71.66 70.86 71.66 0.4M
2024-11-07 71.04 71.97 71.02 71.96 0.1M
2024-11-06 68.20 69.40 68.04 69.40 0.1M
2024-11-05 65.72 66.77 65.67 66.69 0.1M
2024-11-04 65.25 65.32 64.23 64.55 0.1M
2024-11-01 65.62 65.80 65.38 65.43 0.1M
2024-10-31 65.04 65.15 64.09 64.45 0.1M
2024-10-30 65.09 66.20 65.00 65.72 0.1M
2024-10-29 66.48 66.82 66.34 66.50 0.1M
2024-10-28 66.94 67.64 66.94 67.15 0.1M
2024-10-25 67.37 67.39 66.68 66.68 0.1M
2024-10-24 68.04 68.39 67.79 68.36 0.2M
2024-10-23 69.88 69.88 68.15 68.31 0.1M
2024-10-22 69.58 69.62 69.25 69.62 0.1M
2024-10-21 69.20 69.67 68.88 69.04 0.1M
2024-10-18 68.99 69.20 68.71 68.88 0.1M
2024-10-17 69.02 69.22 68.92 69.12 0.1M
2024-10-16 68.24 68.31 67.91 68.08 0.2M
2024-10-15 68.34 68.37 67.46 67.48 0.2M
2024-10-14 67.27 68.12 67.27 67.81 0.1M
2024-10-11 65.94 66.46 65.94 66.31 0.2M
2024-10-10 66.08 66.22 65.10 65.47 0.2M
2024-10-09 67.89 68.64 67.85 68.35 0.1M
2024-10-08 68.26 68.39 67.68 67.94 0.3M
2024-10-07 67.87 68.58 67.60 68.12 0.1M
2024-10-04 67.81 68.60 67.42 68.60 0.1M
2024-10-03 67.83 68.54 67.76 68.50 0.4M
2024-10-02 69.09 69.31 68.68 69.18 0.2M
2024-10-01 66.01 68.24 65.90 68.10 0.3M
2024-09-30 65.86 66.48 65.77 66.35 0.1M
2024-09-27 66.58 66.74 66.27 66.32 0.1M
2024-09-26 66.48 66.84 66.19 66.63 0.1M
2024-09-25 68.07 68.32 67.81 67.87 0.1M
2024-09-24 67.81 68.03 67.62 67.75 0.3M
2024-09-23 67.47 68.09 67.45 67.77 0.2M
2024-09-20 67.34 67.95 67.24 67.40 2.2M
2024-09-19 68.85 68.86 68.25 68.60 0.1M
2024-09-18 67.71 68.02 67.30 67.30 0.2M
2024-09-17 68.18 68.18 66.74 67.44 0.3M
2024-09-16 70.97 71.24 70.51 70.60 0.1M
2024-09-13 70.34 70.51 70.14 70.28 0.1M
2024-09-12 68.88 69.91 68.71 69.62 0.1M
2024-09-11 68.34 68.53 67.48 68.53 0.1M
2024-09-10 68.18 68.48 67.83 68.45 0.1M
2024-09-09 67.77 68.33 67.76 68.00 0.2M
2024-09-06 69.49 69.52 67.86 68.03 0.1M
2024-09-05 68.43 68.89 68.34 68.67 0.1M
2024-09-04 68.76 69.46 68.76 69.09 0.1M
2024-09-03 69.54 69.60 68.43 68.80 0.1M
2024-08-30 72.18 72.29 71.47 71.52 0.1M
2024-08-29 72.04 72.59 71.85 72.46 0.1M
2024-08-28 70.81 71.40 70.73 71.19 0.1M
2024-08-27 70.20 70.35 69.85 70.30 0.1M
2024-08-26 69.75 70.38 66.92 69.92 0.1M
2024-08-23 68.89 69.51 68.79 69.21 0.1M
2024-08-22 69.22 69.25 68.77 68.81 0.1M
2024-08-21 68.52 68.97 68.34 68.87 0.1M
2024-08-20 68.85 68.91 68.16 68.49 0.1M
2024-08-19 69.22 69.75 69.07 69.59 0.1M
2024-08-16 69.78 69.92 69.58 69.76 0.1M
2024-08-15 69.62 70.22 69.54 69.89 0.1M
2024-08-14 69.35 69.88 69.27 69.74 0.1M
2024-08-13 67.58 68.48 67.31 68.32 0.1M
2024-08-12 66.32 66.83 66.26 66.70 0.1M
2024-08-09 65.33 65.63 65.13 65.53 0.1M
2024-08-08 65.23 65.83 64.92 65.75 0.1M
2024-08-07 65.67 66.00 65.24 65.32 0.1M
2024-08-06 64.41 65.19 64.23 64.87 0.1M
2024-08-05 63.96 65.22 63.90 64.94 0.2M
2024-08-02 64.98 66.83 64.78 66.19 0.1M
2024-08-01 67.23 67.72 65.28 65.63 0.1M
2024-07-31 66.43 66.90 66.22 66.75 0.4M
2024-07-30 65.84 66.17 65.64 65.84 0.3M
2024-07-29 66.35 66.35 65.63 65.64 1.0M
2024-07-26 65.18 65.60 65.00 65.30 1.9M
2024-07-25 63.99 64.87 63.73 63.97 0.9M
2024-07-24 65.98 65.98 64.79 64.80 0.8M
2024-07-23 65.69 66.15 65.57 65.77 0.6M
2024-07-22 66.21 66.42 65.87 66.41 0.1M
2024-07-19 65.91 65.91 65.50 65.86 0.1M
2024-07-18 66.73 66.73 66.00 66.17 0.1M
2024-07-17 66.79 66.82 65.75 65.95 0.1M
2024-07-16 66.20 67.00 66.00 66.92 0.1M
2024-07-15 66.68 66.77 66.28 66.49 0.1M
2024-07-12 66.06 66.29 65.81 65.96 0.1M
2024-07-11 66.06 66.41 65.88 66.02 0.2M
2024-07-10 65.78 66.02 65.45 65.68 0.3M
2024-07-09 65.30 65.39 64.82 64.91 0.1M
2024-07-08 65.43 65.63 65.18 65.18 0.1M
2024-07-05 65.43 65.48 64.60 64.76 0.1M
2024-07-03 65.32 65.62 65.27 65.48 0.1M
2024-07-02 64.49 64.80 64.34 64.79 0.1M
2024-07-01 65.18 65.28 64.40 64.56 0.2M
2024-06-28 67.41 67.60 66.69 66.85 0.1M
2024-06-27 67.81 67.96 66.90 67.01 0.2M
2024-06-26 67.40 67.50 66.93 67.15 0.1M
2024-06-25 67.77 68.25 67.68 67.87 0.1M
2024-06-24 68.15 69.06 68.15 68.41 0.1M
2024-06-21 68.27 68.27 66.80 67.14 1.0M
2024-06-20 68.75 68.82 68.34 68.41 0.6M
2024-06-18 69.07 69.18 68.45 68.69 0.3M
2024-06-17 68.30 68.63 67.94 68.57 0.1M
2024-06-14 68.59 68.70 67.93 68.26 0.2M
2024-06-13 71.33 71.33 70.83 71.30 0.2M
2024-06-12 71.75 72.26 71.38 71.42 0.1M
2024-06-11 71.17 71.24 70.47 70.91 0.2M
2024-06-10 71.52 72.06 71.28 71.98 0.5M
2024-06-07 71.81 72.12 71.39 71.55 0.1M
2024-06-06 72.05 72.14 71.54 71.83 0.1M
2024-06-05 72.56 72.60 71.69 72.28 0.1M
2024-06-04 72.00 72.12 71.45 71.58 0.2M
2024-06-03 72.54 72.81 72.00 72.27 0.3M
2024-05-31 71.87 72.12 71.52 71.94 0.2M
2024-05-30 70.26 70.87 70.26 70.74 0.5M
2024-05-29 69.91 70.32 69.70 69.82 0.1M
2024-05-28 71.33 71.42 70.51 70.68 0.1M
2024-05-24 70.97 71.42 70.91 71.24 0.2M
2024-05-23 72.12 72.23 71.38 71.59 0.2M
2024-05-22 71.05 71.41 70.55 70.95 0.4M
2024-05-21 70.32 71.26 70.29 71.10 0.2M
2024-05-20 70.10 70.72 70.05 70.48 0.2M
2024-05-17 69.66 69.86 69.19 69.70 0.2M
2024-05-16 69.57 70.05 69.45 69.70 0.2M
2024-05-15 69.00 69.78 68.66 69.64 0.2M
2024-05-14 68.79 68.80 68.39 68.75 0.2M
2024-05-13 68.23 69.46 68.10 68.40 0.3M
2024-05-10 70.39 70.61 70.19 70.31 0.1M
2024-05-09 69.97 70.50 69.88 70.30 0.3M
2024-05-08 69.34 69.86 69.33 69.73 0.1M
2024-05-07 69.57 69.74 69.18 69.66 0.1M
2024-05-06 70.50 70.50 69.13 69.34 0.1M
2024-05-03 69.21 69.31 68.60 68.81 0.1M
2024-05-02 66.92 67.34 66.71 67.30 0.1M
2024-05-01 67.08 67.81 66.80 67.52 0.1M
2024-04-30 67.84 68.07 67.06 67.37 0.4M
2024-04-29 68.68 69.21 68.62 68.98 0.1M
2024-04-26 67.21 68.25 67.08 68.24 0.4M
2024-04-25 65.52 67.83 65.11 67.30 0.5M
2024-04-24 69.89 70.18 68.65 68.99 0.8M
2024-04-23 66.98 68.30 66.84 68.09 0.5M
2024-04-22 65.32 66.71 65.32 66.54 0.2M
2024-04-19 65.64 66.03 65.05 65.20 0.6M
2024-04-18 64.54 65.28 64.41 65.10 3.6M
2024-04-17 66.90 68.65 66.27 67.70 1.5M
2024-04-16 66.30 66.96 66.06 66.81 0.3M
2024-04-15 68.09 68.22 66.86 67.13 0.2M
2024-04-12 65.68 66.60 65.68 66.26 0.2M
2024-04-11 65.09 65.50 64.61 65.45 0.1M
2024-04-10 64.33 65.10 64.28 64.81 0.2M
2024-04-09 65.84 65.90 65.00 65.57 0.4M
2024-04-08 68.41 68.63 68.13 68.40 0.1M
2024-04-05 67.30 67.90 67.20 67.89 0.3M
2024-04-04 67.83 67.84 66.97 67.41 0.2M
2024-04-03 67.09 67.85 67.04 67.85 0.3M
2024-04-02 67.86 68.18 67.75 68.01 0.1M
2024-04-01 69.60 70.49 68.41 69.20 0.1M
2024-03-28 69.17 69.51 69.09 69.35 0.2M
2024-03-27 69.82 69.82 69.43 69.72 0.1M
2024-03-26 70.40 70.40 70.12 70.25 0.1M
2024-03-25 70.08 70.29 69.68 69.70 0.1M
2024-03-22 69.73 70.05 69.64 69.81 0.8M
2024-03-21 69.84 70.11 69.48 69.52 0.1M
2024-03-20 69.17 69.55 68.96 69.47 0.1M
2024-03-19 68.04 68.76 68.04 68.57 0.1M
2024-03-18 67.80 67.86 67.35 67.63 0.1M
2024-03-15 66.57 67.18 66.27 67.05 0.1M
2024-03-14 67.18 67.49 66.81 67.22 0.1M
2024-03-13 67.03 67.11 66.80 66.99 0.1M
2024-03-12 66.27 66.54 66.05 66.51 0.1M
2024-03-11 65.61 65.63 65.18 65.58 0.1M
2024-03-08 65.50 65.61 65.06 65.55 0.1M
2024-03-07 66.10 66.26 65.86 66.12 0.1M
2024-03-06 66.07 66.18 65.47 65.96 0.2M
2024-03-05 66.22 66.46 65.83 65.95 0.2M
2024-03-04 64.61 65.19 64.52 65.13 0.1M
2024-03-01 64.16 64.48 63.75 64.24 0.2M
2024-02-29 64.07 64.15 63.68 63.84 0.3M
2024-02-28 63.44 63.50 62.79 63.22 0.2M
2024-02-27 63.83 63.96 63.63 63.73 0.1M
2024-02-26 64.33 64.74 64.13 64.53 0.2M
2024-02-23 63.68 64.07 63.68 63.92 0.2M
2024-02-22 63.71 63.75 63.08 63.13 0.5M
2024-02-21 63.36 63.61 62.97 63.42 0.6M
2024-02-20 64.14 64.42 63.87 63.99 0.3M
2024-02-16 62.85 63.32 62.65 63.12 0.7M
2024-02-15 62.70 62.89 62.03 62.10 0.9M
2024-02-14 62.51 62.80 62.26 62.26 0.3M
2024-02-13 62.35 62.41 61.85 62.13 0.2M
2024-02-12 62.40 63.50 62.30 63.14 0.2M
2024-02-09 62.00 62.51 61.78 62.40 0.2M
2024-02-08 61.24 61.54 60.96 61.54 0.1M
2024-02-07 61.62 61.91 61.50 61.77 0.2M
2024-02-06 61.75 62.09 61.55 62.08 0.4M
2024-02-05 60.19 60.48 59.80 60.38 0.2M
2024-02-02 60.18 60.31 59.87 60.24 0.1M
2024-02-01 60.50 60.67 60.18 60.50 0.2M
2024-01-31 61.33 61.48 60.53 60.54 0.2M
2024-01-30 61.50 61.50 60.99 61.33 0.1M
2024-01-29 61.01 61.29 60.73 61.27 0.2M
2024-01-26 60.36 60.55 60.23 60.37 0.6M
2024-01-25 60.70 61.05 60.61 61.03 0.2M
2024-01-24 60.71 61.23 60.58 60.68 0.7M
2024-01-23 59.54 60.09 59.43 60.09 1.6M
2024-01-22 60.19 60.47 60.05 60.32 0.3M
2024-01-19 60.54 60.71 60.23 60.58 0.1M
2024-01-18 60.61 60.80 60.38 60.76 0.1M
2024-01-17 60.88 61.61 60.80 61.51 0.1M
2024-01-16 60.82 61.02 60.46 60.59 0.5M
2024-01-12 61.69 61.81 61.56 61.70 0.6M
2024-01-11 60.47 60.58 60.06 60.30 0.4M
2024-01-10 59.78 60.14 59.65 59.85 0.2M
2024-01-09 59.85 59.86 58.91 59.05 0.1M
2024-01-08 59.69 59.69 59.20 59.34 0.3M
2024-01-05 59.39 59.83 59.29 59.66 0.4M
2024-01-04 59.19 59.97 59.12 59.74 0.2M
2024-01-03 57.91 58.63 57.88 58.55 0.3M
2024-01-02 57.47 57.50 57.15 57.25 0.1M