OTC Link
Datos históricos de BAE Systems plc
BAE Systems plc · BAESY
$98.50
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:32:57 UTC
- Variación en el periodo
- −5.82%
- Máximo
- US$126.00
- 18 de marzo de 2026
- Mínimo
- US$84.50
- 2 de diciembre de 2025
- Volumen medio diario
- 0.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 97.72 | 98.60 | 97.32 | 98.50 | +0.97% | 176,607 |
| 8 oct 2026 | 96.79 | 97.79 | 96.42 | 97.55 | +1.06% | 131,646 |
| 7 oct 2026 | 97.43 | 97.62 | 96.26 | 96.53 | −1.97% | 123,098 |
| 6 oct 2026 | 98.94 | 99.57 | 97.62 | 98.47 | −3.99% | 517,387 |
| 5 oct 2026 | 102.48 | 102.64 | 101.31 | 102.56 | +0.44% | 135,497 |
| 2 oct 2026 | 102.91 | 103.01 | 101.59 | 102.11 | −0.92% | 226,413 |
| 1 oct 2026 | 102.59 | 103.08 | 102.16 | 103.06 | −0.55% | 173,096 |
| 30 sep 2026 | 104.06 | 104.35 | 103.33 | 103.63 | +0.54% | 282,954 |
| 29 sep 2026 | 104.04 | 104.43 | 102.64 | 103.07 | −1.20% | 401,940 |
| 28 sep 2026 | 104.42 | 105.73 | 104.25 | 104.32 | −0.52% | 164,628 |
| 25 sep 2026 | 105.15 | 105.53 | 104.00 | 104.87 | −0.43% | 124,816 |
| 24 sep 2026 | 105.92 | 106.05 | 105.07 | 105.32 | −1.40% | 218,675 |
| 23 sep 2026 | 106.75 | 108.22 | 106.33 | 106.81 | +0.25% | 248,099 |
| 22 sep 2026 | 107.85 | 107.85 | 106.20 | 106.54 | −2.85% | 357,284 |
| 21 sep 2026 | 108.81 | 109.81 | 108.23 | 109.67 | +1.15% | 129,516 |
| 18 sep 2026 | 109.83 | 109.83 | 108.04 | 108.42 | −0.43% | 103,454 |
| 17 sep 2026 | 109.55 | 110.34 | 108.69 | 108.89 | +0.36% | 107,135 |
| 16 sep 2026 | 109.03 | 109.48 | 108.11 | 108.50 | +0.12% | 120,119 |
| 15 sep 2026 | 106.19 | 108.50 | 105.90 | 108.37 | +3.69% | 175,785 |
| 14 sep 2026 | 104.65 | 105.00 | 104.08 | 104.51 | +1.70% | 170,431 |
| 11 sep 2026 | 103.55 | 103.62 | 101.10 | 102.76 | −0.89% | 145,480 |
| 10 sep 2026 | 103.02 | 104.09 | 102.99 | 103.68 | +1.13% | 159,082 |
| 9 sep 2026 | 103.38 | 103.68 | 102.49 | 102.52 | −2.05% | 162,617 |
| 8 sep 2026 | 106.00 | 106.22 | 104.67 | 104.67 | −1.06% | 204,751 |
| 4 sep 2026 | 106.14 | 106.85 | 105.70 | 105.79 | −1.15% | 133,786 |
| 3 sep 2026 | 106.89 | 107.29 | 106.38 | 107.02 | −0.29% | 216,906 |
| 2 sep 2026 | 108.08 | 108.08 | 107.00 | 107.33 | −1.26% | 226,338 |
| 1 sep 2026 | 109.79 | 110.26 | 108.54 | 108.70 | +0.47% | 320,265 |
| 31 ago 2026 | 109.85 | 110.60 | 107.50 | 108.19 | −1.86% | 476,206 |
| 28 ago 2026 | 111.00 | 111.12 | 110.16 | 110.24 | −2.98% | 806,478 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.