Mercados españoles abiertos en 2 hrs 22 min

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,79+0,33 (+0,69%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct 202148,6349,0348,3848,7948,791.993.027
25 oct 202148,4448,9948,1748,4648,462.017.128
22 oct 202148,1848,5348,0548,3248,321.491.925
21 oct 202147,9748,3547,7448,1948,191.970.574
20 oct 202147,3848,4047,2648,1748,172.975.899
19 oct 202146,5547,3345,6947,2847,283.984.741
18 oct 202147,9248,0046,5246,6246,622.900.402
15 oct 202147,7848,1247,5747,8847,882.973.506
14 oct 202147,2547,9746,6947,7847,782.595.365
13 oct 202147,6547,6546,7247,0847,082.863.167
12 oct 202148,1048,1847,5847,7247,722.603.595
11 oct 202148,0049,1047,7148,6248,623.141.349
08 oct 202147,3647,9747,2647,7547,751.948.067
07 oct 202146,6247,4946,5047,3647,363.067.970
06 oct 202147,1747,4245,7646,3346,333.975.407
05 oct 202146,6146,7546,0346,1746,172.251.305
04 oct 202146,2647,0546,2646,6146,611.721.690
01 oct 202146,6846,9246,2346,5446,542.198.348
30 sept 202147,6547,6846,8347,0147,012.635.111
29 sept 202147,1047,5146,4847,4247,422.396.947
28 sept 202147,3147,8546,9046,9246,922.788.071
27 sept 202146,8547,6546,7447,2947,292.450.027
24 sept 202146,5646,7246,2446,4946,491.600.822
23 sept 202146,8346,8346,4046,5146,511.810.831
22 sept 202145,9146,8245,7946,5646,562.429.591
21 sept 202145,3545,9645,0745,8145,812.365.800
20 sept 202144,9045,3944,4745,2745,273.889.600
17 sept 202145,8446,0045,0645,2145,215.719.644
16 sept 202145,5546,2045,4645,6445,641.949.028
15 sept 202145,7545,9745,4145,4145,412.382.083
14 sept 202145,9246,1445,7645,9045,901.769.140
13 sept 202145,9546,5045,8545,9245,921.864.109
10 sept 202145,1046,0045,1045,7845,782.733.363
09 sept 202146,3146,3544,6645,5345,534.477.229
08 sept 202147,2047,2646,3846,5046,503.274.794
07 sept 202147,7747,8147,2947,3947,391.581.965
06 sept 202147,7147,9047,3747,7447,741.192.043
03 sept 202147,8248,1047,1047,4747,471.854.833
02 sept 202147,3247,7447,2447,6947,691.379.207
01 sept 202147,4048,1747,2347,2747,272.621.340
31 ago 202147,1547,4946,9247,1547,152.858.423
30 ago 202147,3947,4047,0647,1447,141.088.525
27 ago 202147,2847,4347,0147,3147,311.068.979
26 ago 202147,5247,6146,9547,3447,341.960.640
25 ago 202147,9948,2447,6547,7747,771.603.747
24 ago 202147,8848,2147,7448,0548,051.653.859
23 ago 202147,7447,9047,4447,7947,791.569.913
20 ago 202147,5347,5346,8547,4147,412.566.851
19 ago 202147,3847,7647,1147,6547,652.457.124
18 ago 202147,9248,0447,5347,9247,921.975.820
17 ago 202147,6348,0347,2647,8647,861.841.355
16 ago 202147,7248,0047,4147,7647,762.118.188
13 ago 202148,1148,3047,6747,7947,792.526.703
12 ago 202147,1948,0847,1747,9747,972.894.116
11 ago 202147,3847,7647,1747,2947,292.720.152
10 ago 202146,9747,5746,6947,2947,293.400.191
09 ago 202147,2647,3846,4747,2147,212.876.188
06 ago 202146,7547,7946,3247,0247,026.781.173
05 ago 202149,1649,5446,0446,0446,0415.176.323
04 ago 202150,2850,3749,5049,8349,832.505.219
03 ago 202150,5450,6749,8750,1150,112.388.143
02 ago 202150,5050,8350,2650,5150,511.800.973
30 jul 202150,5150,8450,2950,2950,292.977.898
29 jul 202150,5351,7050,3451,1651,163.942.167
28 jul 202150,2050,7250,0250,5250,522.267.336
27 jul 202151,1951,2449,9950,4550,452.741.719
26 jul 202151,1251,5450,7051,3751,371.494.920
23 jul 202151,1151,4250,9451,2051,201.734.624
22 jul 202151,1051,6450,8551,1351,131.555.488
21 jul 202150,7551,4750,5051,0651,062.264.485
20 jul 202149,7450,5849,6850,2150,212.647.199
19 jul 202150,6450,6749,0149,4049,403.755.161
16 jul 202150,4751,4050,4650,6750,672.397.331
15 jul 202150,8950,8950,1050,5350,532.216.987
14 jul 202150,5551,4350,4551,0051,002.214.266
13 jul 202150,5050,7250,2150,6550,651.981.995
12 jul 202150,5950,8150,1850,6750,672.211.517
09 jul 202151,0051,3550,7150,8350,832.792.924
08 jul 202150,5151,0649,8350,6050,603.747.138
07 jul 202150,6951,0250,5450,9750,971.795.912
06 jul 202151,4051,5250,5350,6850,682.193.925
05 jul 202151,5051,5750,9651,4351,431.373.519
02 jul 202151,9952,2051,3651,4751,471.603.678
01 jul 202151,5052,6451,4751,9351,932.437.205
30 jun 202151,4251,8050,8751,2151,212.393.813
29 jun 202151,5052,0451,3751,6351,631.589.632
28 jun 202151,6851,9351,3251,5151,511.423.384
25 jun 202151,2651,8451,1951,7951,791.707.670
24 jun 202150,7051,6350,6651,3051,302.420.413
23 jun 202151,2151,3449,6950,5550,554.079.198
22 jun 202152,1052,2751,1551,3051,303.400.967
21 jun 202152,5052,6951,4152,1952,193.286.683
18 jun 202153,3953,5152,6052,7552,755.761.530
17 jun 202152,8553,8152,7553,4753,472.393.429
16 jun 202153,5954,0053,2153,2653,262.277.694
15 jun 202153,5153,8453,1553,6153,611.703.725
14 jun 202153,4853,8053,1953,2153,211.776.133
11 jun 202153,2653,7752,9353,4753,471.967.469
10 jun 202153,0653,3952,7753,1253,122.046.017
09 jun 202152,7753,1452,1253,0153,012.455.740
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...