Mercados españoles cerrados en 3 hrs

Bayer AG (BAYA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,05-0,10 (-1,40%)
A partir del 01:27PM 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 20246,907,056,907,057,05-
31 may 20246,707,156,707,157,1550
30 may 20246,356,956,356,906,9020
29 may 20246,607,006,556,706,70-
28 may 20246,756,956,756,856,85-
27 may 20246,556,756,556,756,75-
24 may 20246,557,006,557,007,00350
23 may 20246,757,006,756,906,90-
22 may 20246,757,006,757,007,00-
21 may 20246,857,006,856,956,95-
20 may 20246,807,156,807,157,15-
17 may 20246,857,106,857,107,10-
16 may 20247,007,257,007,057,05-
15 may 20247,007,257,007,257,25-
14 may 20247,107,557,107,307,30400
13 may 20246,957,256,957,257,25-
10 may 20246,857,206,857,207,20-
09 may 20246,757,106,757,107,10-
08 may 20246,807,056,807,057,05-
07 may 20246,707,056,707,057,05-
06 may 20246,707,006,706,956,95-
03 may 20246,757,006,757,007,00-
02 may 20246,657,056,657,057,05-
30 abr 20246,556,806,556,806,80-
29 abr 20246,507,006,506,806,80863
29 abr 20240.029414 Dividendo
26 abr 20246,456,806,456,806,77-
25 abr 20246,456,756,456,706,67959
24 abr 20246,556,706,556,706,6728
23 abr 20246,556,806,556,756,72-
22 abr 20246,506,806,506,806,7714
19 abr 20246,156,406,156,406,37-
18 abr 20246,256,256,256,256,22-
17 abr 20246,156,156,156,156,12-
16 abr 20246,456,456,456,456,42-
15 abr 20246,456,506,456,506,47-
12 abr 20246,506,856,506,856,82-
11 abr 20246,506,906,506,706,67477
10 abr 20246,556,906,556,856,82-
09 abr 20246,506,856,506,856,82-
08 abr 20246,656,706,656,706,67-
05 abr 20246,756,956,756,856,82-
04 abr 20246,907,106,907,057,02-
03 abr 20246,707,106,707,107,07-
02 abr 20246,807,006,806,906,87-
28 mar 20246,807,256,807,006,97380
27 mar 20246,507,156,507,107,072605
26 mar 20246,406,756,406,756,72100
25 mar 20246,356,806,356,656,62115
22 mar 20246,306,606,306,606,57-
21 mar 20246,256,556,256,506,47-
20 mar 20246,156,456,156,406,37-
19 mar 20246,206,406,206,356,32-
18 mar 20246,206,506,206,456,42-
15 mar 20246,156,556,156,356,3220
14 mar 20246,306,506,306,456,42-
13 mar 20246,606,656,506,556,5222
12 mar 20246,556,556,456,456,42-
11 mar 20246,956,956,606,606,57180
08 mar 20246,256,456,256,456,42-
07 mar 20246,306,506,156,506,47180
06 mar 20246,256,806,256,806,77129
05 mar 20247,157,156,556,556,52130
04 mar 20246,857,156,757,157,1227
01 mar 20246,707,006,707,006,97-
29 feb 20246,807,156,807,006,97700
28 feb 20246,957,106,907,107,07-
27 feb 20246,807,206,807,157,12-
26 feb 20246,857,106,857,057,02-
23 feb 20246,906,906,906,906,87-
22 feb 20246,907,106,907,107,07-
21 feb 20246,857,156,807,157,12-
20 feb 20247,007,307,007,107,071000
19 feb 20247,257,257,007,057,0210
16 feb 20246,707,156,707,057,0260
15 feb 20246,706,956,656,956,924600
14 feb 20246,657,106,657,107,071000
13 feb 20246,807,006,806,906,87-
12 feb 20246,657,006,657,006,97-
09 feb 20247,007,106,856,856,822125
08 feb 20247,007,057,007,057,02100
07 feb 20247,007,407,007,157,12101
06 feb 20247,007,257,007,257,2250
05 feb 20247,007,307,007,107,0750
02 feb 20247,007,357,007,107,07100
01 feb 20247,007,257,007,057,021002
31 ene 20247,407,557,157,157,12600
30 ene 20247,357,557,357,557,52200
29 ene 20247,957,957,507,657,621043
26 ene 20248,158,157,857,857,82225
25 ene 20248,158,158,158,158,11-
24 ene 20248,158,158,158,158,11-
23 ene 20248,508,507,908,358,3172
22 ene 20247,808,357,808,358,31-
19 ene 20247,858,007,808,007,97-
18 ene 20248,308,357,958,058,02712
17 ene 20247,958,207,958,208,16-
16 ene 20248,058,308,008,308,26-
15 ene 20248,108,108,058,058,02-
12 ene 20248,208,458,208,458,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...