Mercados españoles abiertos en 6 hrs 11 min

Bayer CropScience Limited (506285.BO)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 20245859,755859,755624,005648,855648,851233
19 abr 20245549,655810,655456,555716,205716,202082
18 abr 20245375,005573,905364,755550,055550,051440
17 abr 2024------
16 abr 20245545,605545,605339,805376,205376,202133
15 abr 20245450,005826,505334,055528,005528,002479
12 abr 20245300,205516,505300,205474,255474,251094
11 abr 2024------
10 abr 20245285,605438,755285,605370,505370,50613
09 abr 20245400,005400,005294,005310,605310,60477
08 abr 20245599,855599,855387,955397,105397,10340
05 abr 20245441,255453,005329,555425,255425,25541
04 abr 20245469,155490,105400,005433,455433,45613
03 abr 20245450,305590,105433,055461,905461,90540
02 abr 20245530,005599,005443,005547,205547,20463
01 abr 20245465,905567,555276,755530,105530,10412
28 mar 20245302,605400,005220,055243,055243,051287
27 mar 20245136,555313,005046,155289,905289,901252
26 mar 20245088,305194,655030,805111,105111,101141
25 mar 2024------
22 mar 20245123,955123,955033,705088,305088,30439
21 mar 20245046,105076,704956,605065,955065,95583
20 mar 20244985,005032,004935,105029,355029,35850
19 mar 20245056,005067,754981,604996,254996,25308
18 mar 20244951,155138,304951,155078,255078,25659
15 mar 2024------
14 mar 20245107,655147,855015,005052,805052,80802
13 mar 20245290,105299,054925,505027,255027,252447
12 mar 20245392,705401,155275,055290,205290,20368
11 mar 20245497,655497,655325,405344,855344,85602
08 mar 2024------
07 mar 20245519,555556,955437,405475,205475,201592
06 mar 20245514,405516,805422,805450,255450,251179
05 mar 20245551,555594,005512,655532,105532,10593
04 mar 20245713,205713,205535,055551,555551,551112
01 mar 20245704,505704,555627,555647,405647,40367
29 feb 20245725,005790,155612,055684,605684,604348
28 feb 20245816,355816,355675,055713,305713,30787
27 feb 20245853,105954,755790,055817,955817,95501
26 feb 20245863,456000,405863,455926,455926,45364
23 feb 20245949,806032,305900,005918,655918,65506
22 feb 20246045,006076,405964,006029,156029,15779
21 feb 20246110,006202,006025,006087,406087,40516
20 feb 20246136,556155,006060,556107,006107,00895
16 feb 20245845,355906,005798,405845,005845,00228
15 feb 20245927,705989,155830,005869,605869,60724
14 feb 20245991,306046,905942,705957,555957,55660
13 feb 20246049,856049,905915,906021,156021,151968
12 feb 20245819,705997,155807,155960,855960,85837
09 feb 20245787,005840,005737,955819,705819,701683
08 feb 20245798,955869,755744,805757,055757,053110
07 feb 20245729,105840,005729,055789,605789,605996
06 feb 20245621,655810,005621,655727,955727,955008
05 feb 20245780,005816,855675,005708,605708,601491
02 feb 20245997,305997,305730,055785,855785,853195
01 feb 20246133,656133,655998,356064,356064,35770
31 ene 20245784,956162,005784,955991,205991,201649
30 ene 20245885,355923,355712,805748,905748,901527
29 ene 20245939,855939,855757,855868,505868,50438
26 ene 20245845,755845,755845,755845,755845,75-
25 ene 20245901,156000,005820,155845,755845,75578
24 ene 20245850,005992,005769,055974,555974,551535
23 ene 20245757,505851,005739,355815,805815,80720
22 ene 20245744,355744,355744,355744,355744,35-
19 ene 20245849,755855,005725,605744,355744,35889
18 ene 20245955,955960,005695,805791,105791,101461
17 ene 20245965,006009,105888,055971,905971,90680
16 ene 20245770,005990,005770,005964,155964,15822
12 ene 20245830,255879,005748,605791,755791,752319
11 ene 20245958,805981,155830,855851,805851,801764
10 ene 20245884,805965,705834,455954,705954,703853
09 ene 20245643,955888,005599,205837,505837,501829
08 ene 20245605,305632,005532,005613,305613,301882
05 ene 20245500,005607,155497,855594,405594,40796
04 ene 20245501,055570,355456,355481,305481,301094
03 ene 20245509,855550,005467,005522,305522,301013
02 ene 20245568,855574,905456,055498,605498,60880
29 dic 20235668,655668,655488,655533,255533,251718
28 dic 20235760,605771,555545,005557,505557,501440
27 dic 20235650,455744,055620,005703,255703,251182
26 dic 20235626,805746,355591,105653,755653,753788
22 dic 20235549,005625,555462,655604,905604,901366
21 dic 20235433,105510,005433,055494,255494,255484
20 dic 20235470,605528,705380,005436,455436,451678
19 dic 20235435,055455,105425,305440,905440,90961
18 dic 20235402,055485,555362,055446,055446,0532.502
15 dic 20235365,055454,005365,005407,905407,90723
14 dic 20235385,655456,355362,605383,905383,90311
13 dic 20235399,605450,205364,255385,655385,65645
12 dic 20235505,555505,555405,005421,155421,15180
11 dic 20235360,005490,405245,605470,655470,65697
08 dic 20235481,455505,105336,005384,605384,60521
07 dic 20235425,605550,005372,455470,155470,153174
06 dic 20235435,005460,555370,155404,955404,9516.205
05 dic 20235251,055425,005251,055404,155404,15598
04 dic 20235429,555429,555290,355311,305311,301042
01 dic 20235385,605441,055343,905384,555384,55740
30 nov 20235237,655385,055229,005375,405375,40483
29 nov 20235237,555314,005207,005232,705232,70922
28 nov 20235279,955313,105227,005238,855238,85472
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...