Mercados españoles cerrados

BAE Systems plc (BAESY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,49+0,71 (+1,10%)
Al cierre: 12:52PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202465,3265,6265,2765,4865,4893.100
02 jul 202464,4964,8064,3464,7964,79111.600
01 jul 202465,1865,2864,4064,5664,56212.900
28 jun 202467,4167,6066,6966,8566,85100.600
27 jun 202467,8167,9666,9067,0167,01172.300
26 jun 202467,4067,5066,9367,1567,15118.700
25 jun 202467,7768,2567,6867,8767,8799.500
24 jun 202468,1569,0668,1568,4168,41116.700
21 jun 202468,2768,2766,8067,1467,141.026.900
20 jun 202468,7568,8268,3468,4168,41578.400
18 jun 202469,0769,1868,4568,6968,69282.700
17 jun 202468,3068,6367,9468,5768,5786.300
14 jun 202468,5968,7067,9368,2668,26220.200
13 jun 202471,3371,3370,8371,3071,30189.000
12 jun 202471,7572,2671,3871,4271,42102.000
11 jun 202471,1771,2470,4770,9170,91208.500
10 jun 202471,5272,0671,2871,9871,98535.900
07 jun 202471,8172,1371,3971,5571,5569.300
06 jun 202472,0572,1471,5471,8371,83129.500
05 jun 202472,5672,6071,6972,2872,28103.600
04 jun 202472,0072,1271,4571,5871,58244.400
03 jun 202472,5472,8172,0072,2772,27274.000
31 may 202471,8772,1271,5271,9471,94195.400
30 may 202470,2670,8770,2670,7470,74496.900
29 may 202469,9170,3269,7069,8269,8298.700
28 may 202471,3371,4270,5170,6870,68103.000
24 may 202470,9771,4270,9171,2471,24164.400
23 may 202472,1272,2371,3871,6071,60188.200
22 may 202471,0571,4170,5570,9570,95389.600
21 may 202470,3271,2670,2971,1071,10188.500
20 may 202470,1070,7270,0570,4870,48191.600
17 may 202469,6669,8669,1969,7069,70188.200
16 may 202469,5770,0569,4569,7069,70241.600
15 may 202469,0069,7868,6569,6369,63188.300
14 may 202468,7768,9068,3868,7568,75187.400
13 may 202468,2369,4668,1068,4068,40303.800
10 may 202470,3970,6170,1970,3170,31139.100
09 may 202469,9770,5069,8870,3070,30270.900
08 may 202469,3469,8669,3369,7369,7378.300
07 may 202469,5769,7469,1869,6669,66114.500
06 may 202470,5070,5069,1369,3469,34148.400
03 may 202469,2169,3168,6068,8168,81128.700
02 may 202466,9267,3466,7167,3067,30123.600
01 may 202467,0867,8166,8067,5267,5297.000
30 abr 202467,8468,0767,0667,3767,37416.700
29 abr 202468,6869,2168,6268,9868,98111.300
26 abr 202467,2168,2567,0868,2468,24375.300
25 abr 202465,5267,8365,1167,3067,30546.200
24 abr 202469,8970,1868,6568,9968,99770.300
23 abr 202466,9868,3066,8468,0968,09450.500
22 abr 202465,3266,7165,3266,5466,54216.100
19 abr 202465,6466,0365,0565,2065,20580.000
18 abr 202464,5465,2864,4165,1065,103.601.300
18 abr 20240.933 Dividendo
17 abr 202466,9068,6566,2767,7066,771.475.500
16 abr 202466,3066,9666,0666,8165,89278.200
15 abr 202468,0968,2266,8667,1366,20225.400
12 abr 202465,6866,6065,6866,2665,35188.900
11 abr 202465,0965,5064,6165,4564,55114.000
10 abr 202464,3365,1064,2864,8163,92156.800
09 abr 202465,8465,9065,0065,5764,67363.400
08 abr 202468,4168,6368,1368,4067,46126.000
05 abr 202467,3067,9067,2067,8966,95341.300
04 abr 202467,8367,8466,9767,4166,48190.700
03 abr 202467,0967,8567,0467,8566,91328.700
02 abr 202467,8668,1867,7568,0167,07120.500
01 abr 202469,6070,4968,4169,2068,2572.500
28 mar 202469,1769,5169,0969,3568,39202.900
27 mar 202469,8269,8269,4369,7268,76137.800
26 mar 202470,4070,4070,1270,2569,28143.000
25 mar 202470,0870,2969,6869,7068,7495.100
22 mar 202469,7370,0569,6469,8168,85762.000
21 mar 202469,8470,1169,4869,5268,56144.200
20 mar 202469,1769,5568,9669,4768,5197.400
19 mar 202468,0468,7668,0468,5767,6392.400
18 mar 202467,8067,8667,3567,6366,7078.800
15 mar 202466,5767,1866,2767,0566,13131.000
14 mar 202467,1867,4966,8167,2266,29122.300
13 mar 202467,0367,1166,8066,9966,0770.200
12 mar 202466,2766,5466,0566,5165,5993.200
11 mar 202465,6165,6365,1865,5864,6881.900
08 mar 202465,5065,6165,0665,5564,65118.000
07 mar 202466,1066,2665,8666,1265,21100.800
06 mar 202466,0766,1865,4765,9665,05160.700
05 mar 202466,2266,4665,8365,9565,04213.100
04 mar 202464,6165,1964,5265,1364,23113.100
01 mar 202464,1664,4963,7564,2463,35165.300
29 feb 202464,0764,1563,6863,8462,96263.900
28 feb 202463,4463,5062,7963,2262,35212.600
27 feb 202463,8363,9663,6363,7362,85147.300
26 feb 202464,3364,7464,1364,5363,64191.600
23 feb 202463,6864,0763,6863,9263,04174.700
22 feb 202463,7163,7563,0863,1362,26499.800
21 feb 202463,3663,6162,9763,4262,55639.100
20 feb 202464,1464,4263,8764,0063,12286.700
16 feb 202462,8563,3262,6563,1262,25715.500
15 feb 202462,7062,8962,0362,1061,24896.000
14 feb 202462,5162,8062,2662,2661,40271.200
13 feb 202462,3562,4161,8662,1361,27182.300
12 feb 202462,4063,5062,3063,1462,27229.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...