Mercados españoles cerrados en 23 mins

Bayer AG (BAYA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,15+0,05 (+0,70%)
A partir del 03:55PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20247,157,157,107,157,15722
31 may 20247,007,106,957,107,10-
30 may 20246,707,056,707,057,05-
29 may 20246,906,906,756,756,75-
28 may 20247,057,056,956,956,95-
27 may 20246,907,056,907,057,05-
24 may 20247,207,206,806,956,95722
23 may 20247,057,106,906,906,90-
22 may 20247,057,107,007,107,10-
21 may 20247,157,157,007,157,15-
20 may 20247,157,207,157,207,20-
17 may 20247,157,257,157,207,20-
16 may 20247,307,407,157,157,15-
15 may 20247,307,357,207,357,35-
14 may 20247,457,557,307,357,35-
13 may 20247,257,357,257,357,35-
10 may 20247,157,307,157,257,25-
09 may 20247,107,157,107,157,15-
08 may 20247,107,157,107,157,15-
07 may 20247,007,157,007,157,15-
06 may 20247,007,107,007,057,05-
03 may 20247,057,107,007,057,05-
02 may 20247,007,157,007,057,05-
30 abr 20246,856,906,806,806,80-
29 abr 20246,806,906,806,906,90-
29 abr 20240.029414 Dividendo
26 abr 20246,756,906,756,856,82-
25 abr 20246,706,856,706,756,72-
24 abr 20246,856,856,706,806,77-
23 abr 20246,856,906,756,856,82-
22 abr 20246,556,906,556,906,87-
19 abr 20246,506,606,456,606,57-
18 abr 20246,556,556,506,556,52-
17 abr 20246,456,606,456,606,57-
16 abr 20246,556,606,506,556,52-
15 abr 20246,756,756,606,606,57-
12 abr 20246,806,956,756,756,72-
11 abr 20246,856,956,756,806,77-
10 abr 20246,907,056,806,906,87-
09 abr 20246,807,056,806,856,82-
08 abr 20246,956,956,756,806,77-
05 abr 20247,057,106,857,057,02-
04 abr 20247,207,207,057,057,02-
03 abr 20247,007,207,007,207,17-
02 abr 20247,107,106,956,956,92-
28 mar 20247,157,157,057,107,07-
27 mar 20246,857,106,857,107,07-
26 mar 20246,706,806,656,806,77-
25 mar 20246,706,756,706,756,72-
22 mar 20246,606,706,606,656,62-
21 mar 20246,556,656,556,606,57-
20 mar 20246,456,556,456,556,52-
19 mar 20246,506,506,456,456,42-
18 mar 20246,556,606,506,506,47-
15 mar 20246,456,556,456,556,52-
14 mar 20246,606,606,506,556,52-
13 mar 20246,606,656,406,656,6270
12 mar 20246,706,706,556,656,62-
11 mar 20246,606,706,456,706,67-
08 mar 20246,556,606,506,556,52-
07 mar 20246,606,606,256,556,52-
06 mar 20246,556,656,456,606,57-
05 mar 20246,957,006,506,506,47-
04 mar 20247,157,157,007,057,02-
01 mar 20247,007,056,907,057,02-
29 feb 20247,057,107,007,006,97-
28 feb 20247,257,257,107,107,07-
27 feb 20247,157,307,157,257,22-
26 feb 20247,157,157,107,107,07-
23 feb 20247,207,257,107,157,12-
22 feb 20247,207,307,157,157,12-
21 feb 20247,157,257,157,157,12-
20 feb 20247,307,307,207,207,17-
19 feb 20247,057,206,906,906,87-
16 feb 20247,007,207,007,157,12-
15 feb 20247,057,056,957,057,02-
14 feb 20247,007,056,907,057,02-
13 feb 20247,107,156,957,006,97-
12 feb 20247,007,107,007,057,02-
09 feb 20247,157,156,906,956,92-
08 feb 20247,257,256,956,956,92-
07 feb 20247,307,307,157,207,17-
06 feb 20247,207,357,057,357,32-
05 feb 20247,207,207,207,207,17-
02 feb 20247,257,257,107,207,17-
01 feb 20247,257,257,107,107,07-
31 ene 20247,507,507,207,207,17-
30 ene 20247,657,707,507,507,47-
29 ene 20247,807,807,607,757,72-
26 ene 20248,058,257,958,258,21-
25 ene 20248,158,208,108,208,16-
24 ene 20248,158,208,158,158,12-
23 ene 20248,258,258,108,158,12-
22 ene 20248,108,258,108,258,21-
19 ene 20248,158,158,058,158,12-
18 ene 20248,408,408,108,158,12-
17 ene 20248,308,408,258,408,36-
16 ene 20248,358,408,308,408,36-
15 ene 20248,608,608,358,358,31-
12 ene 20248,508,608,458,608,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...