Mercados españoles abiertos en 22 mins

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:
31 mar 2022 - 31 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 2023------
29 mar 20233996,704025,003922,754010,454010,451248
28 mar 20233966,054019,003922,453970,953970,951275
27 mar 20234004,154025,003951,053972,603972,601700
24 mar 20233975,104007,803975,104000,554000,551035
23 mar 20233980,404010,003975,303977,453977,45363
22 mar 20234007,204025,003966,003977,203977,20460
21 mar 20233995,554040,953961,004004,204004,20816
20 mar 20234002,054079,603949,453962,803962,80914
17 mar 20234057,654060,903958,753986,253986,25818
16 mar 20234064,254082,654014,304025,754025,751119
15 mar 20234134,954134,954002,004071,504071,50970
14 mar 20234121,804131,604049,004056,904056,901540
13 mar 20234122,554150,004094,754101,954101,95785
10 mar 20234141,004164,954105,204139,654139,65829
09 mar 20234153,504187,054135,004145,804145,801245
08 mar 20234235,904235,904132,804152,654152,652130
07 mar 2023------
06 mar 20234269,954269,954180,054189,854189,851301
03 mar 20234284,954284,954212,254223,354223,35646
02 mar 20234282,754295,204227,804234,954234,95525
01 mar 20234261,954307,654261,604275,604275,60271
28 feb 20234389,104402,004234,004268,504268,50398
27 feb 20234438,854459,254382,104392,354392,35512
24 feb 20234360,304474,454360,304438,854438,85637
23 feb 20234399,654417,104382,104389,504389,50330
22 feb 20234426,554440,004386,054401,004401,00344
21 feb 20234489,154489,154429,504441,704441,70333
17 feb 20234463,404524,004463,404511,904511,905403
16 feb 20234450,204509,854450,204481,704481,70412
15 feb 20234450,254495,404431,304491,154491,152143
14 feb 20234433,304489,654404,054457,754457,752469
13 feb 20234489,254489,254410,004438,654438,65202
10 feb 20234458,904532,354456,704489,254489,25635
09 feb 20234465,554488,104421,104453,454453,45174
08 feb 20234521,904530,004438,854481,954481,95609
07 feb 20234383,654519,954373,104496,654496,65459
06 feb 20234405,604417,304378,104383,954383,95524
03 feb 20234414,904431,554350,004393,304393,30514
02 feb 20234458,504474,904404,004416,254416,25123
01 feb 20234464,104512,554427,754465,504465,50478
31 ene 20234441,904516,154416,954458,954458,95403
30 ene 20234491,204494,204422,004436,354436,35579
27 ene 20234469,954510,004429,754496,704496,70686
26 ene 20234435,654435,654435,654435,654435,65-
25 ene 20234619,004619,004416,604435,654435,651141
24 ene 20234608,004617,554560,054581,604581,60175
23 ene 20234600,054714,904588,104595,104595,10415
20 ene 20234687,854694,704623,004631,804631,80275
19 ene 20234696,354729,504666,554677,104677,10306
18 ene 20234766,054776,654714,004714,904714,90242
17 ene 20234740,154791,004701,054757,154757,15413
13 ene 20234659,304690,054658,554686,404686,40269
12 ene 20234696,204706,254632,354639,704639,70406
11 ene 20234719,904719,904674,004681,854681,85187
10 ene 20234714,304742,004685,904694,154694,15354
09 ene 20234799,954799,954702,404724,504724,50962
06 ene 20234809,654814,204719,854738,804738,80496
05 ene 20234794,754839,254753,954808,304808,30425
04 ene 20234848,104848,154766,354789,704789,70310
03 ene 20234890,304890,304793,154852,154852,15489
30 dic 20224913,354965,004854,504941,254941,25592
29 dic 20224920,604920,604825,704898,004898,001027
28 dic 20224720,854875,004720,854864,554864,55961
27 dic 20224790,054837,554746,254817,654817,65761
23 dic 20224696,754764,204626,404726,704726,70677
22 dic 20224758,154778,004636,054758,104758,10641
21 dic 20224719,154793,004590,904758,054758,051036
20 dic 20224772,304800,704664,404670,154670,15651
19 dic 20224822,904828,004740,104800,104800,10528
16 dic 20224601,104877,954601,104822,004822,002249
15 dic 20224677,404712,354645,004653,004653,00244
14 dic 20224648,504719,554619,004667,954667,951457
13 dic 20224831,604836,854690,004750,104750,10871
12 dic 20224765,054813,654715,704786,654786,651948
09 dic 20224824,004824,004700,004752,204752,20638
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...