Mercados españoles cerrados

Bayer CropScience Limited (506285.BO)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 05:07PM EST
Intervalo de fechas:
02 dic 2022 - 02 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 nov 2023------
24 nov 20235260,055283,405242,605269,405269,40266
22 nov 20235279,755366,005252,005311,855311,85608
21 nov 20235357,255375,455266,055279,705279,701167
20 nov 20235390,005407,455327,755357,305357,30290
17 nov 20235490,205500,855338,155356,355356,35897
16 nov 20235541,705579,405440,705462,955462,951449
16 nov 2023105 Dividendo
15 nov 20235524,955619,005510,955569,905464,902632
14 nov 2023------
13 nov 20235495,055500,005421,355489,605386,111181
10 nov 20235469,955501,355411,405435,955333,48638
09 nov 20235431,605518,005351,655376,255274,90779
08 nov 20235357,505525,005357,505404,955303,061891
07 nov 20235276,905440,005254,205357,505256,502298
06 nov 20235264,955432,055224,155237,405138,674583
03 nov 20234932,405275,004926,755209,855111,642251
02 nov 20234926,854951,504885,004904,004811,55218
01 nov 20234915,304935,004847,554912,404819,79606
31 oct 20234918,454949,404899,104927,054834,17183
30 oct 20234962,504962,504824,004886,054793,94299
27 oct 20234883,954918,704835,204851,004759,55608
26 oct 20234902,054929,354820,004851,904760,44489
25 oct 20235013,555013,554914,454941,104847,95729
24 oct 2023------
23 oct 20235006,055115,955003,455010,304915,851370
20 oct 20235194,955194,955075,755088,754992,821127
19 oct 20235180,005210,055156,205174,105076,56279
18 oct 20235251,555251,555183,155199,405101,38213
17 oct 20235336,055336,055225,105240,055141,272937
16 oct 20235125,055299,005125,055265,605166,34510
13 oct 20235276,105306,755250,105264,305165,06379
12 oct 20235341,905341,905268,505280,905181,35463
11 oct 20235342,305376,405270,805289,855190,13291
10 oct 20235405,505411,105276,005313,405213,24591
09 oct 20235362,155417,955147,505393,705292,021722
06 oct 20235300,055350,055250,005279,555180,02487
05 oct 20235376,555385,705275,005296,005196,16442
04 oct 20235425,905436,205346,205376,605275,2417.647
03 oct 20235335,005544,005335,005425,855323,571516
02 oct 2023------
29 sept 20235269,105400,005235,205335,505234,92717
28 sept 20235299,955314,505269,155297,205197,34152
27 sept 20235258,305289,005204,005272,805173,40433
26 sept 20235349,905349,905186,555246,105147,20906
25 sept 20235394,155405,005295,405373,605272,30810
22 sept 20235263,905435,705263,905382,055280,591065
21 sept 20235238,055319,255238,005258,455159,32532
20 sept 20235238,305265,655218,055251,955152,941065
19 sept 2023------
18 sept 20235286,105297,155211,555223,955125,47592
15 sept 20235165,655245,405140,055156,255059,05313
14 sept 20235213,905245,605142,755154,705057,53184
13 sept 20235199,005227,955116,155189,655091,82873
12 sept 20235244,055251,355088,805204,105106,00643
11 sept 20235305,105307,155221,205242,805143,971240
08 sept 20235268,055330,455248,105324,355223,981292
07 sept 20235240,255337,305210,205279,705180,171001
06 sept 20235294,955367,105180,005240,305141,514662
05 sept 20234869,755448,954827,105241,655142,8418.452
01 sept 20234810,004849,954776,904787,954697,69532
31 ago 20234781,954929,004748,254803,404712,852431
30 ago 20234750,004763,754705,254755,754666,10388
29 ago 20234740,154761,854690,004740,554651,18608
28 ago 20234700,054735,004685,004697,104608,551577
25 ago 20234684,104744,854664,004720,454631,46313
24 ago 20234707,454747,554690,054696,854608,31243
23 ago 20234759,054760,004656,054681,154592,90657
22 ago 20234776,004776,004736,604748,204658,69474
21 ago 20234715,104790,004710,004776,004685,97635
18 ago 20234812,704812,704717,004737,054647,75559
17 ago 20234783,454840,004774,004810,054719,371037
16 ago 20234659,054810,604659,054780,454690,33337
15 ago 2023------
14 ago 20234690,904747,254680,004711,854623,031020
11 ago 20234750,004813,804736,304760,804671,05265
10 ago 20234710,004839,454710,004780,504690,38691
09 ago 20234850,004860,004780,004820,154729,28779
08 ago 20234677,054881,204649,004816,654725,853612
07 ago 20234569,904605,954544,004591,854505,29359
04 ago 20234536,404587,954520,854569,904483,75298
04 ago 202330 Dividendo
03 ago 20234557,854586,104537,054548,154432,98426
02 ago 20234499,054593,054499,054582,254466,21453
01 ago 20234464,504517,004464,504502,704388,681025
31 jul 20234400,004465,954382,754453,004340,24671
28 jul 20234415,554432,104375,254389,254278,101036
27 jul 20234424,954448,404392,354405,804294,23577
26 jul 20234493,604493,604390,004395,304284,001149
25 jul 20234684,954684,954465,004491,604377,86702
24 jul 20234618,054644,454595,154600,904484,39787
21 jul 20234589,054671,504589,054614,504497,65322
20 jul 20234680,004696,154660,004677,004558,56459
19 jul 20234679,904708,254666,404680,554562,02478
18 jul 20234691,154829,004539,654679,604561,101336
17 jul 20234550,054700,004550,054689,154570,411071
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...