Mercados españoles cerrados

Bayer AG (BAYN.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,59-0,02 (-0,09%)
Al cierre: 04:53PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202428,6828,8328,5928,5928,59453
16 may 202429,2929,2928,5328,6128,61525
15 may 202429,3129,3429,0029,2929,291046
14 may 202429,5530,2529,3629,3629,362543
13 may 202428,9729,4728,9729,4529,451669
10 may 202428,6529,1628,6528,9628,96451
09 may 202428,4328,7728,3628,7728,77434
08 may 202428,4428,5728,2528,4328,43665
07 may 202427,9628,6227,9628,4428,443591
06 may 202427,9428,2527,9428,2528,25420
03 may 202428,2628,2627,9828,1328,13475
02 may 202427,8828,6227,8828,2528,253755
30 abr 202427,5027,6527,4027,4027,401500
29 abr 202427,4027,5727,3427,4927,49975
29 abr 20240.11 Dividendo
26 abr 202426,9827,4026,9827,4027,29240
25 abr 202426,9427,4026,9426,9826,871198
24 abr 202427,3127,3826,9227,0226,9141
23 abr 202427,4727,5927,2727,2727,171559
22 abr 202426,3327,4726,3327,4727,353557
19 abr 202426,0326,3725,9026,2826,172891
18 abr 202426,2726,2726,1326,1326,021363
17 abr 202426,0326,3526,0326,3526,253864
16 abr 202426,3126,3225,9826,1426,032341
15 abr 202426,9027,0826,3126,3926,281251
12 abr 202427,2427,2527,0027,0026,89174
11 abr 202427,5527,5827,1527,1527,04360
10 abr 202427,5128,1727,5127,5827,46537
09 abr 202427,3627,5127,2327,5127,401600
08 abr 202427,7527,7527,0627,3627,252508
05 abr 202428,4228,4227,4027,7827,673854
04 abr 202428,8328,8328,5028,6128,501525
03 abr 202428,0228,7528,0228,7528,64394
02 abr 202428,5828,5828,0028,0027,892232
28 mar 202428,7028,7028,3428,4928,372133
27 mar 202427,4228,5727,4228,5528,442624
26 mar 202426,9227,3426,5827,3427,232801
25 mar 202426,7227,0726,7226,9226,824706
22 mar 202426,4526,8226,4526,7226,612284
21 mar 202426,3826,5726,3626,4526,341145
20 mar 202425,8326,3225,8326,3226,21148
19 mar 202426,1326,1325,8025,8325,731233
18 mar 202426,1426,3026,1126,1326,0310.085
15 mar 202425,9526,2825,7926,2526,15426
14 mar 202426,2726,4925,9325,9525,851415
13 mar 202426,4926,8526,1526,8526,742888
12 mar 202426,7826,8926,3726,4926,381384
11 mar 202426,3626,8525,7726,7726,662568
08 mar 202426,3526,4326,0026,2326,121626
07 mar 202426,5726,5725,4226,2826,173387
06 mar 202426,4526,7625,6526,5726,465684
05 mar 202427,8527,9326,0026,1726,0711.993
04 mar 202428,7328,7328,1128,2328,12846
01 mar 202428,1628,4227,8328,4228,311049
29 feb 202428,4928,4928,0828,1728,0695
28 feb 202429,1729,1728,6828,7028,59128
27 feb 202428,6129,2228,6129,1729,06433
26 feb 202428,8428,8428,5328,6428,52729
23 feb 202428,9029,0228,5928,7928,671035
22 feb 202428,9029,0028,9028,9028,781566
21 feb 202428,7329,0828,4428,8028,682986
20 feb 202428,1329,5528,1328,7328,614628
19 feb 202428,8228,8227,4227,8827,775798
16 feb 202428,1428,8228,0228,5128,401747
15 feb 202428,0528,1928,0328,1628,04869
14 feb 202427,9328,1527,4928,1428,031908
13 feb 202428,4428,5227,8127,9227,812730
12 feb 202427,8528,4927,8528,4928,373439
09 feb 202427,8027,8627,4827,8527,743094
08 feb 202428,6828,6827,7527,8027,682984
07 feb 202429,3629,3628,7228,8028,68961
06 feb 202428,6429,4127,7829,4129,293389
05 feb 202428,9029,1928,6428,6428,533133
02 feb 202428,5728,9128,3028,8428,726011
01 feb 202428,9828,9828,2728,3728,262574
31 ene 202430,0730,1128,9529,0028,885992
30 ene 202430,7430,8230,0830,1230,001266
29 ene 202431,5631,5630,5930,8930,774220
26 ene 202432,6132,6131,8532,3332,201017
25 ene 202432,6332,6932,5332,6632,53187
24 ene 202432,5632,8332,5632,7332,601141
23 ene 202433,0233,0532,5132,5132,371250
22 ene 202432,5433,0232,5433,0232,893238
19 ene 202432,6932,6932,2532,3832,252534
18 ene 202433,6933,6932,2632,6232,482236
17 ene 202433,4233,4733,0333,4733,341128
16 ene 202433,4433,6933,2033,5733,442044
15 ene 202434,5334,5333,5433,5633,43289
12 ene 202434,0334,3533,9034,2234,081248
11 ene 202434,9835,1733,7234,0333,909643
10 ene 202435,2435,2834,8234,8834,745345
09 ene 202435,4135,8635,3735,6835,541495
08 ene 202435,4935,8834,9935,3535,2011.296
05 ene 202435,3435,3834,7635,3835,248318
04 ene 202434,4835,4034,4835,3835,242745
03 ene 202434,5534,7134,4034,4834,342347
02 ene 202434,0034,4233,9734,4234,285748
29 dic 202333,6033,8233,5133,6833,54742
28 dic 202333,6033,6733,5333,6033,471484
27 dic 202333,0333,5633,0333,5033,373223
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...