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
2025-10-01 110.00 110.59 109.52 110.50 0.4M
2025-09-30 109.43 111.96 109.43 111.72 0.2M
2025-09-29 111.12 111.42 109.94 110.58 0.3M
2025-09-26 108.48 108.92 107.94 108.78 0.1M
2025-09-25 107.42 108.07 106.62 107.48 0.2M
2025-09-24 106.31 107.72 105.73 107.72 0.8M
2025-09-23 106.33 106.50 105.28 105.65 1.1M
2025-09-22 106.43 106.94 106.00 106.50 2.8M
2025-09-19 107.03 107.25 105.80 106.00 0.2M
2025-09-18 106.36 106.86 106.05 106.64 0.2M
2025-09-17 109.63 109.63 106.98 107.71 0.2M
2025-09-16 111.19 111.71 109.37 110.44 0.2M
2025-09-15 109.29 110.81 109.22 110.68 0.2M
2025-09-12 107.64 108.41 107.55 108.08 0.3M
2025-09-11 104.24 107.11 104.23 107.10 0.6M
2025-09-10 99.07 100.51 99.07 100.20 0.2M
2025-09-09 97.20 97.95 97.00 97.35 0.4M
2025-09-08 97.18 97.89 96.92 97.78 0.2M
2025-09-05 96.95 97.02 95.99 96.68 0.1M
2025-09-04 95.18 95.95 95.18 95.53 0.2M
2025-09-03 95.75 96.50 95.26 96.41 0.6M
2025-09-02 94.80 96.58 94.73 96.51 1.0M
2025-08-29 95.67 96.64 94.24 94.24 1.4M
2025-08-28 95.82 96.09 95.54 95.94 0.2M
2025-08-27 95.01 96.19 94.83 96.19 0.1M
2025-08-26 95.78 96.48 95.73 96.34 0.1M
2025-08-25 98.00 98.00 95.14 95.98 0.1M
2025-08-22 95.70 96.80 95.21 95.60 0.2M
2025-08-21 94.91 95.17 94.58 94.71 0.4M
2025-08-20 93.77 94.13 93.49 93.82 0.2M
2025-08-19 93.55 94.57 93.24 94.45 0.6M
2025-08-18 97.53 97.93 97.12 97.49 0.5M
2025-08-15 95.55 96.43 95.35 96.26 0.2M
2025-08-14 96.72 97.35 96.64 97.17 0.2M
2025-08-13 94.87 95.05 94.34 94.99 0.2M
2025-08-12 92.91 94.01 92.62 93.68 0.2M
2025-08-11 92.89 92.93 91.56 91.69 0.2M
2025-08-08 94.66 95.34 93.35 93.75 0.2M
2025-08-07 95.60 95.61 94.70 95.24 0.2M
2025-08-06 98.50 100.19 98.20 100.00 0.1M
2025-08-05 98.40 98.69 97.80 98.65 0.2M
2025-08-04 98.29 98.51 97.55 98.34 0.2M
2025-08-01 96.12 98.51 95.58 98.15 0.3M
2025-07-31 95.83 96.25 95.51 95.62 0.2M
2025-07-30 95.05 96.26 94.48 95.30 0.2M
2025-07-29 97.94 98.33 97.14 98.33 0.2M
2025-07-28 98.43 98.53 96.62 96.82 0.2M
2025-07-25 99.40 100.48 99.38 100.30 0.1M
2025-07-24 101.05 101.36 100.51 100.51 0.1M
2025-07-23 101.09 102.21 101.00 102.21 0.1M
2025-07-22 101.17 101.43 100.05 101.18 0.4M
2025-07-21 103.45 103.65 102.42 102.71 0.2M
2025-07-18 104.21 105.31 104.05 105.20 0.2M
2025-07-17 101.67 103.06 101.61 102.91 0.2M
2025-07-16 100.53 101.18 100.22 101.15 0.1M
2025-07-15 102.16 102.19 101.24 101.46 0.2M
2025-07-14 103.37 103.73 102.75 103.20 0.7M
2025-07-11 103.07 103.44 102.79 103.30 0.2M
2025-07-10 103.13 103.56 102.17 102.80 0.2M
2025-07-09 102.18 103.38 101.63 103.35 0.1M
2025-07-08 102.70 102.87 102.02 102.68 0.2M
2025-07-07 102.51 103.32 102.22 102.96 0.2M
2025-07-03 102.18 103.60 102.05 103.50 0.1M
2025-07-02 100.61 102.24 99.77 102.23 0.3M
2025-07-01 104.46 104.53 102.95 103.69 0.4M
2025-06-30 103.46 105.08 103.34 105.07 0.3M
2025-06-27 102.97 103.23 102.28 103.08 0.3M
2025-06-26 103.40 105.19 103.36 105.17 0.4M
2025-06-25 99.80 100.70 99.51 100.55 0.3M
2025-06-24 100.32 100.42 98.25 98.98 0.3M
2025-06-23 101.41 103.06 101.25 102.55 0.4M
2025-06-20 104.19 104.19 103.16 103.41 0.3M
2025-06-18 105.25 105.92 104.64 104.95 0.2M
2025-06-17 105.34 105.60 104.96 105.36 0.4M
2025-06-16 105.72 106.07 104.79 105.66 0.5M
2025-06-13 106.01 106.67 105.28 105.54 0.4M
2025-06-12 102.74 103.80 102.55 103.62 0.3M
2025-06-11 101.31 101.96 100.70 100.87 0.8M
2025-06-10 104.62 104.78 100.00 100.32 0.5M
2025-06-09 104.82 105.67 104.45 104.92 0.2M
2025-06-06 106.14 106.97 104.90 105.55 0.3M
2025-06-05 109.54 109.82 108.64 108.92 0.2M
2025-06-04 106.16 108.59 105.41 108.19 1.0M
2025-06-03 106.58 107.85 106.25 107.36 0.6M
2025-06-02 104.56 106.52 103.25 105.30 0.6M
2025-05-30 102.73 103.70 102.48 102.80 1.0M
2025-05-29 102.73 103.65 102.21 103.41 0.7M
2025-05-28 104.07 104.59 103.36 104.52 0.5M
2025-05-27 103.74 104.52 103.03 104.46 0.4M
2025-05-23 100.03 100.81 99.88 100.07 0.5M
2025-05-22 99.04 100.39 98.76 100.10 0.9M
2025-05-21 99.13 99.46 97.60 97.63 0.5M
2025-05-20 96.47 96.92 95.99 96.61 0.4M
2025-05-19 94.79 95.96 94.78 95.60 0.8M
2025-05-16 93.75 94.99 93.73 94.93 0.3M
2025-05-15 93.39 94.47 93.21 94.38 0.6M
2025-05-14 91.41 91.51 90.79 91.26 0.3M
2025-05-13 89.71 90.12 89.19 89.32 0.3M
2025-05-12 88.43 88.82 87.70 88.71 0.2M
2025-05-09 90.43 91.03 90.06 90.51 0.7M
2025-05-08 93.24 94.47 92.95 94.00 0.3M
2025-05-07 93.39 93.41 92.49 92.51 0.4M
2025-05-06 95.72 95.87 95.01 95.56 0.4M
2025-05-05 95.75 98.07 95.68 97.44 0.3M
2025-05-02 95.52 96.26 94.93 95.55 0.3M
2025-05-01 92.53 93.59 92.41 93.24 0.2M
2025-04-30 93.66 93.73 92.14 93.23 0.5M
2025-04-29 92.68 93.95 92.57 93.18 0.8M
2025-04-28 90.89 93.17 90.51 93.17 0.5M
2025-04-25 91.34 91.63 90.59 91.23 1.2M
2025-04-24 89.62 91.55 89.45 91.24 1.1M
2025-04-23 89.12 90.48 88.78 90.16 1.5M
2025-04-22 92.89 93.16 92.14 93.12 0.5M
2025-04-21 96.00 96.00 92.67 93.49 0.2M
2025-04-17 92.33 94.41 92.09 94.08 0.4M
2025-04-16 92.83 93.99 92.55 92.98 0.3M
2025-04-15 92.30 93.49 92.23 92.69 0.4M
2025-04-14 89.76 90.63 89.47 90.24 0.3M
2025-04-11 86.67 89.13 86.41 89.13 0.3M
2025-04-10 83.81 86.00 83.32 85.51 0.6M
2025-04-09 80.97 85.36 80.39 84.79 0.5M
2025-04-08 82.64 82.68 79.55 80.03 0.3M
2025-04-07 77.33 80.03 76.03 77.22 0.8M
2025-04-04 80.60 80.90 76.01 78.00 0.3M
2025-04-03 85.06 86.60 85.05 85.52 0.5M
2025-04-02 81.54 82.91 81.54 82.77 0.4M
2025-04-01 82.23 82.97 81.87 82.97 0.3M
2025-03-31 81.53 82.24 81.00 82.23 0.3M
2025-03-28 82.70 82.73 80.74 82.40 0.4M
2025-03-27 82.20 83.48 82.20 83.01 0.4M
2025-03-26 82.19 83.19 81.85 82.35 0.7M
2025-03-25 82.81 83.12 82.35 82.85 0.3M
2025-03-24 83.71 84.17 82.95 83.40 0.2M
2025-03-21 84.69 84.81 83.40 84.02 0.2M
2025-03-20 86.15 86.69 86.06 86.43 0.3M
2025-03-19 87.05 89.03 86.76 88.79 0.4M
2025-03-18 85.83 88.24 85.65 87.74 0.9M
2025-03-17 87.16 87.69 86.06 86.29 0.6M
2025-03-14 85.68 88.00 85.50 87.86 0.3M
2025-03-13 82.85 85.00 82.72 84.74 0.3M
2025-03-12 82.22 84.38 81.87 84.37 0.5M
2025-03-11 83.44 83.60 81.13 81.85 0.6M
2025-03-10 81.66 82.77 81.17 82.76 1.6M
2025-03-07 83.85 84.52 80.75 83.10 1.0M
2025-03-06 84.43 86.05 84.43 85.26 0.8M
2025-03-05 84.56 87.44 84.21 86.65 3.2M
2025-03-04 80.73 86.40 79.87 84.70 1.9M
2025-03-03 82.25 87.00 82.21 86.76 1.9M
2025-02-28 71.30 73.75 71.16 73.14 1.6M
2025-02-27 70.82 71.55 69.87 71.13 1.3M
2025-02-26 68.63 69.69 68.59 69.07 1.2M
2025-02-25 69.35 71.34 68.25 70.42 5.4M
2025-02-24 65.96 67.00 65.63 66.64 0.5M
2025-02-21 63.75 65.50 63.23 64.95 0.9M
2025-02-20 65.69 65.77 64.92 65.30 0.7M
2025-02-19 67.45 68.11 67.08 68.11 0.2M
2025-02-18 68.16 68.27 67.27 67.63 0.3M
2025-02-14 62.52 62.66 61.90 61.90 0.1M
2025-02-13 62.07 63.09 61.99 63.07 0.3M
2025-02-12 59.81 60.49 59.18 59.20 0.2M
2025-02-11 58.94 60.18 58.80 60.10 0.2M
2025-02-10 58.11 58.90 58.11 58.47 0.2M
2025-02-07 59.87 59.89 59.23 59.37 0.1M
2025-02-06 59.16 59.17 58.71 58.96 0.2M
2025-02-05 60.74 60.89 60.44 60.72 0.2M
2025-02-04 60.37 60.76 60.31 60.39 0.2M
2025-02-03 60.43 62.02 60.39 61.50 0.3M
2025-01-31 60.75 61.11 60.48 60.79 0.1M
2025-01-30 60.00 60.74 59.83 60.24 0.7M
2025-01-29 60.26 60.46 59.28 59.55 0.6M
2025-01-28 62.57 62.64 62.07 62.25 0.3M
2025-01-27 61.66 62.39 61.56 62.39 0.4M
2025-01-24 61.82 62.03 61.55 61.77 0.1M
2025-01-23 61.89 62.51 61.89 62.05 0.4M
2025-01-22 62.07 62.21 61.27 61.51 0.2M
2025-01-21 60.64 62.05 60.60 62.05 0.3M
2025-01-17 59.74 59.93 59.53 59.80 0.2M
2025-01-16 59.06 59.92 58.85 59.89 0.4M
2025-01-15 58.43 58.74 57.96 58.74 0.1M
2025-01-14 57.89 58.28 57.75 58.24 0.2M
2025-01-13 56.76 57.86 56.76 57.86 0.2M
2025-01-10 58.22 58.68 58.00 58.46 0.2M
2025-01-08 58.51 58.96 58.25 58.94 0.2M
2025-01-07 57.65 57.73 57.18 57.37 0.6M
2025-01-06 56.85 57.52 56.55 56.95 0.9M
2025-01-03 57.16 57.58 56.97 57.41 0.2M
2025-01-02 57.20 57.58 56.72 56.89 0.2M