XNAS
Datos históricos de Baker Hughes Company
Baker Hughes Company · BKR
$56.18
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:29:28 UTC
- Variación en el periodo
- +25.89%
- Máximo
- US$70.41
- 27 de abril de 2026
- Mínimo
- US$43.92
- 14 de octubre de 2025
- Volumen medio diario
- 8.46 M
Del 10 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 | 56.63 | 56.89 | 56.29 | 56.70 | +0.71% | 2.8 M |
| 8 oct 2026 | 55.85 | 56.47 | 55.58 | 56.30 | +1.61% | 5.82 M |
| 7 oct 2026 | 56.97 | 57.31 | 54.90 | 55.41 | −3.01% | 5.47 M |
| 6 oct 2026 | 57.19 | 57.61 | 56.15 | 57.13 | −0.44% | 4.55 M |
| 5 oct 2026 | 56.00 | 57.97 | 55.73 | 57.38 | +2.46% | 6.67 M |
| 2 oct 2026 | 55.53 | 56.32 | 55.30 | 56.00 | +0.68% | 4.22 M |
| 1 oct 2026 | 54.55 | 56.07 | 54.35 | 55.62 | +1.31% | 6.57 M |
| 30 sep 2026 | 56.19 | 56.47 | 54.79 | 54.90 | −1.82% | 8.38 M |
| 29 sep 2026 | 56.66 | 56.85 | 55.89 | 55.92 | −2.10% | 5.49 M |
| 28 sep 2026 | 58.06 | 58.19 | 57.09 | 57.12 | −1.23% | 7.17 M |
| 25 sep 2026 | 56.89 | 57.90 | 56.75 | 57.83 | +0.94% | 6.52 M |
| 24 sep 2026 | 58.08 | 58.44 | 57.15 | 57.29 | −1.28% | 7.08 M |
| 23 sep 2026 | 57.26 | 58.16 | 57.00 | 58.03 | +1.34% | 8.65 M |
| 22 sep 2026 | 57.03 | 57.56 | 56.57 | 57.26 | −0.99% | 9.24 M |
| 21 sep 2026 | 57.17 | 58.20 | 56.60 | 57.83 | +1.01% | 7.97 M |
| 18 sep 2026 | 56.35 | 57.57 | 56.06 | 57.25 | +1.21% | 21.06 M |
| 17 sep 2026 | 56.73 | 56.98 | 55.91 | 56.57 | +0.44% | 9.39 M |
| 16 sep 2026 | 56.33 | 57.23 | 55.44 | 56.32 | −0.71% | 9.55 M |
| 15 sep 2026 | 57.17 | 57.48 | 56.03 | 56.72 | −0.11% | 8.56 M |
| 14 sep 2026 | 58.47 | 58.99 | 56.25 | 56.78 | −3.86% | 9.56 M |
| 11 sep 2026 | 59.99 | 60.17 | 57.24 | 59.06 | −0.57% | 10.2 M |
| 10 sep 2026 | 63.61 | 63.68 | 59.04 | 59.40 | −6.66% | 11.2 M |
| 9 sep 2026 | 63.76 | 66.09 | 63.47 | 63.64 | −0.44% | 6.93 M |
| 8 sep 2026 | 63.79 | 64.84 | 63.36 | 63.92 | +0.66% | 5.89 M |
| 4 sep 2026 | 63.00 | 63.74 | 62.72 | 63.50 | −0.22% | 5.79 M |
| 3 sep 2026 | 64.36 | 64.95 | 63.59 | 63.64 | −1.53% | 4.62 M |
| 2 sep 2026 | 63.02 | 65.27 | 62.71 | 64.63 | +1.53% | 5.19 M |
| 1 sep 2026 | 63.87 | 64.28 | 63.13 | 63.66 | +0.17% | 6.05 M |
| 31 ago 2026 | 63.12 | 63.96 | 62.69 | 63.55 | +1.83% | 11.22 M |
| 28 ago 2026 | 62.50 | 62.62 | 61.67 | 62.41 | +0.48% | 5.71 M |
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.