Mercados españoles cerrados en 27 mins

Bayer CropScience Limited (506285.BO)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
A partir del 05:07PM EST. Mercado abierto.
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 dic 2022------
08 dic 20224759,304792,004690,104786,854786,85451
07 dic 20224795,004809,954713,954731,854731,85491
06 dic 20224632,954839,904606,554777,204777,201788
05 dic 20224631,504650,004615,004632,154632,15876
02 dic 20224639,954647,004600,004631,954631,95355
01 dic 20224669,954672,054552,004609,054609,05672
30 nov 20224540,054648,554530,104624,004624,001006
29 nov 20224541,554614,504498,004522,604522,60539
28 nov 20224629,954629,954520,004533,804533,8025.597
25 nov 20224572,154602,454532,004538,954538,95484
23 nov 20224551,854598,004525,004539,904539,90339
22 nov 20224528,054627,054528,004552,454552,45633
21 nov 20224522,104548,354506,004527,604527,60431
18 nov 20224593,054632,854512,004536,354536,351227
17 nov 20224617,854649,354579,004609,154609,151535
17 nov 2022100 Dividendo
16 nov 20224631,054705,154631,054667,004567,00701
15 nov 20224817,954817,954661,004672,904572,77392
14 nov 20224748,954769,004699,904743,804642,151183
11 nov 20224729,554742,804651,854670,754570,67578
10 nov 20224721,054738,354709,604730,104628,75351
09 nov 20224687,204764,554670,704749,404647,63992
08 nov 2022------
07 nov 20224650,054690,004650,054675,004574,83497
04 nov 20224640,254678,904620,104651,454551,78703
03 nov 20224580,254645,754580,254617,154518,22632
02 nov 20224631,954662,004555,004580,254482,1113.763
01 nov 20224683,004683,004605,704618,804519,83643
31 oct 20224761,354761,354647,654679,454579,18737
28 oct 20224763,204769,504632,504658,604558,78422
27 oct 20224683,454745,004676,454734,504633,05989
26 oct 20224691,204691,204691,204691,204590,68-
25 oct 20224693,804712,454662,054691,204590,6838.943
24 oct 20224600,204729,204600,204695,354594,74173
21 oct 20224694,854694,854627,504677,004576,79263
20 oct 20224631,204762,754627,654677,054576,83478
19 oct 20224672,954721,004625,904639,604540,19207
18 oct 20224676,754696,154623,054669,854569,79525
17 oct 20224664,854742,004598,504628,104528,9339.102
14 oct 20224681,054716,004630,004669,854569,79922
13 oct 20224674,704694,754645,854650,654551,00373
12 oct 20224740,204745,104696,304699,804599,10151
11 oct 20224684,954813,054676,754723,654622,4426.175
10 oct 20224778,754778,754681,904701,854601,10504
07 oct 20224864,504867,304730,304755,554653,65769
06 oct 20224878,554920,954834,354848,804744,90714
05 oct 2022------
04 oct 20224820,804902,204820,804891,304786,49623
03 oct 20224837,354996,904754,054791,554688,88814
30 sept 20224819,104930,004785,054897,304792,37696
29 sept 20224828,304882,404778,604851,604747,64223
28 sept 20224801,704850,754757,454811,754708,65311
27 sept 20224743,004852,804589,104794,954692,211974
26 sept 20224805,004805,004658,354724,254623,021313
23 sept 20224916,354916,354829,954845,154741,33374
22 sept 20224842,304919,954837,554906,704801,56367
21 sept 20224896,454913,154820,104846,854743,00474
20 sept 20224886,104941,004859,454903,654798,58665
19 sept 20224871,854877,704789,954851,604747,6421.390
16 sept 20225147,455149,904769,754837,054733,411581
15 sept 20225201,505225,005119,455145,655035,39379
14 sept 20225209,805220,255151,105173,205062,35739
13 sept 20225227,005272,205181,005186,805075,66497
12 sept 20225210,155280,055210,155240,405128,11710
09 sept 20225215,955284,505178,455228,705116,66840
08 sept 20225265,255297,955144,105215,755103,99546
07 sept 20225173,005330,355173,005268,405155,511056
06 sept 20225364,105364,105260,355281,805168,63551
02 sept 20225370,005418,555326,805360,205245,35884
01 sept 20225443,505481,655390,105400,205284,49747
31 ago 20225443,505443,505443,505443,505326,86-
30 ago 20225332,255475,005318,055443,505326,861584
29 ago 20225280,005374,855250,455309,155195,39477
26 ago 20225260,105351,955240,055328,455214,281034
25 ago 20225275,255311,955235,955256,805144,16633
24 ago 20225367,505367,655250,105267,155154,29878
23 ago 20225235,155320,005232,005298,355184,82523
22 ago 20225174,405282,005151,455214,705102,96562
19 ago 20225342,105349,455239,855250,705138,19606
18 ago 20225308,955400,855303,805310,855197,051001
17 ago 20225346,005389,405305,505325,555211,44399
16 ago 20225424,505425,055337,005345,555231,01523
15 ago 2022------
12 ago 20225341,955454,005300,005424,455308,22670
11 ago 20225381,205401,705270,605283,505170,29767
10 ago 20225411,005481,755291,755377,155261,931166
09 ago 2022------
08 ago 20225497,605531,355347,655426,155309,88629
05 ago 20225400,005661,705400,005476,455359,113399
04 ago 20225299,055311,505231,705280,555167,40398
04 ago 202225 Dividendo
03 ago 20225277,155315,605250,005266,405129,09410
02 ago 20225343,255393,505261,155294,305156,26356
01 ago 20225313,505383,005301,955338,855199,65591
29 jul 20225260,005297,905248,055284,105146,33439
28 jul 20225256,055295,555219,705264,405127,14710
27 jul 20225256,055323,955230,105269,155131,77235
26 jul 20225243,055304,005243,005266,155128,85231
25 jul 20225353,205395,555279,105304,955166,64920
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...