Scarica l'app Stockscreener
94.93
0.58%
0.55
Storico Dei Prezzi Delle Azioni Di BAE Systems plc ADR (BAESY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-16 | $94.99 | $93.73 | $1.26 | 288,931.0 | +0.58% |
| 2025-05-15 | $94.47 | $93.21 | $1.26 | 588,040.0 | +3.42% |
| 2025-05-14 | $91.51 | $90.79 | $0.722 | 340,947.0 | +2.17% |
| 2025-05-13 | $90.12 | $89.19 | $0.93 | 334,608.0 | +0.69% |
| 2025-05-12 | $88.81 | $87.70 | $1.12 | 229,265.0 | -1.99% |
| 2025-05-09 | $91.03 | $90.06 | $0.97 | 655,545.0 | -3.71% |
| 2025-05-08 | $94.47 | $92.95 | $1.52 | 282,994.0 | +1.61% |
| 2025-05-07 | $93.41 | $92.49 | $0.92 | 379,979.0 | -3.19% |
| 2025-05-06 | $95.87 | $95.00 | $0.865 | 447,623.0 | -1.93% |
| 2025-05-05 | $98.07 | $95.67 | $2.39 | 262,624.0 | +1.98% |
| 2025-05-02 | $96.26 | $94.93 | $1.33 | 254,467.0 | +2.48% |
| 2025-05-01 | $93.58 | $92.41 | $1.17 | 175,753.0 | +0.01% |
| 2025-04-30 | $93.73 | $92.14 | $1.59 | 471,679.0 | +0.05% |
| 2025-04-29 | $93.95 | $92.57 | $1.38 | 843,867.0 | +0.01% |
| 2025-04-28 | $93.17 | $90.51 | $2.66 | 493,522.0 | +2.13% |
| 2025-04-25 | $91.63 | $90.59 | $1.04 | 1,241,097.0 | -0.01% |
| 2025-04-24 | $91.55 | $89.45 | $2.10 | 1,100,878.0 | +1.20% |
| 2025-04-23 | $90.48 | $88.78 | $1.70 | 1,585,977.0 | -3.18% |
| 2025-04-22 | $93.16 | $92.14 | $1.02 | 539,381.0 | -0.40% |
| 2025-04-21 | $96.00 | $92.67 | $3.33 | 210,279.0 | -0.63% |
| 2025-04-17 | $94.41 | $92.09 | $2.32 | 381,279.0 | +1.18% |
BAE Systems plc ADR Stock (BAESY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni BAE Systems plc ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BAESY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni BAE Systems plc ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
BAE Systems plc ADR Storia dei prezzi delle azioni (BAESY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $98.07 | $87.70 | $10.37 | 4,240,776.0 | +1.82% |
| 2025-04 | $96.00 | $76.01 | $19.99 | 11,848,594.0 | +13.38% |
| 2025-03 | $89.03 | $79.87 | $9.16 | 16,963,161.0 | +12.43% |
| 2025-02 | $73.75 | $58.11 | $15.64 | 14,380,499.0 | +20.32% |
| 2025-01 | $62.64 | $56.55 | $6.09 | 6,622,795.0 | +6.35% |
BAE Systems plc ADR Storia dei prezzi delle azioni (BAESY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $64.24 | $56.19 | $8.05 | 3,911,634.0 | -8.20% |
| 2024-11 | $72.14 | $61.50 | $10.64 | 4,133,515.0 | -3.12% |
| 2024-10 | $69.88 | $64.09 | $5.79 | 3,558,284.0 | -2.86% |
| 2024-09 | $71.24 | $65.77 | $5.47 | 5,281,555.0 | -7.23% |
| 2024-08 | $72.59 | $63.90 | $8.69 | 2,015,713.0 | +7.15% |
| 2024-07 | $67.00 | $63.73 | $3.27 | 7,916,299.0 | -0.15% |
| 2024-06 | $72.81 | $66.69 | $6.12 | 4,660,607.0 | -7.08% |
| 2024-05 | $72.23 | $66.71 | $5.52 | 4,258,276.0 | +6.78% |
| 2024-04 | $70.49 | $64.28 | $6.21 | 11,051,475.0 | -2.86% |
| 2024-03 | $70.40 | $63.75 | $6.65 | 3,126,767.0 | +8.63% |
| 2024-02 | $64.74 | $59.80 | $4.94 | 6,064,266.0 | +5.45% |
| 2024-01 | $61.81 | $57.15 | $4.66 | 7,161,541.0 | +4.71% |
BAE Systems plc ADR Storia dei prezzi delle azioni (BAESY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $57.99 | $51.72 | $6.27 | 2,983,744.0 | +7.93% |
| 2023-11 | $55.46 | $52.66 | $2.80 | 5,447,618.0 | -1.69% |
| 2023-10 | $54.75 | $47.81 | $6.94 | 2,342,588.0 | +10.19% |
| 2023-09 | $53.66 | $49.33 | $4.33 | 5,673,454.0 | -4.48% |
| 2023-08 | $53.44 | $48.26 | $5.18 | 6,788,179.0 | +6.39% |
| 2023-07 | $49.01 | $46.19 | $2.82 | 3,259,415.0 | +1.46% |
| 2023-06 | $50.70 | $46.85 | $3.85 | 3,119,992.0 | +2.06% |
| 2023-05 | $52.73 | $46.55 | $6.18 | 9,198,787.0 | -9.36% |
| 2023-04 | $52.31 | $49.48 | $2.83 | 13,253,055.0 | +5.00% |
| 2023-03 | $49.72 | $43.68 | $6.04 | 3,082,988.0 | +12.32% |
| 2023-02 | $45.00 | $40.41 | $4.59 | 2,217,191.0 | +2.87% |
| 2023-01 | $43.44 | $40.31 | $3.13 | 3,851,669.0 | +1.39% |
0.78%
2.48%
Capitalizzazione:
|
Volume (24 ore):