Mercados españoles cerrados

Bayer Aktiengesellschaft (BAYZF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,24-0,22 (-0,72%)
Al cierre: 03:08PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202430,5330,5330,2430,2430,243280
02 may 202430,2430,4629,7730,4630,46206.200
01 may 202426,9129,3026,9129,3029,30195.800
30 abr 202428,8129,4828,8129,4829,4813.000
29 abr 202429,1529,1529,1529,1529,15200
29 abr 20240.118 Dividendo
26 abr 202429,0829,0829,0829,0828,96200
25 abr 202428,9728,9928,9728,9928,87400
24 abr 202429,0729,0728,9728,9728,858800
23 abr 202428,9629,2828,9629,2829,16500
22 abr 202428,9329,0828,9329,0828,961000
19 abr 202427,8728,2127,8028,2128,1013.900
18 abr 202427,7927,9327,6927,9327,82156.100
17 abr 202427,9028,1527,9028,1528,04800
16 abr 202427,4127,4127,4127,4127,30600
15 abr 202428,3128,3128,0028,0027,892800
12 abr 202428,9028,9028,7428,8728,752400
11 abr 202429,3029,3028,9629,1229,0019.600
10 abr 202429,8829,8829,3929,5729,4550.300
09 abr 202429,9530,0329,5829,5829,4651.800
08 abr 202429,6229,6229,6229,6229,50200
05 abr 202429,9531,8729,6331,8731,7483.500
04 abr 202430,8631,0530,6830,6830,561200
03 abr 202431,0031,0630,7830,7830,662800
02 abr 202430,0130,1430,0130,1430,02126.900
01 abr 202431,0031,0030,5030,6030,481600
28 mar 202430,7930,8030,7930,7930,6763.600
27 mar 202430,1130,9030,1130,7930,678400
26 mar 202429,5029,5429,3929,4129,29107.800
25 mar 202429,2629,2629,1929,1929,0755.100
22 mar 202428,8028,9528,8028,8628,747000
21 mar 202428,7328,8928,7328,8928,7797.400
20 mar 202428,3128,5928,0928,0927,9856.000
19 mar 202428,0028,1828,0028,1528,04218.500
18 mar 202428,4328,5928,4328,5928,471300
15 mar 202428,5528,5528,5528,5528,43400
14 mar 202428,6528,6528,3028,3028,196000
13 mar 202428,7129,4428,7129,0628,9416.900
12 mar 202428,6928,9528,6828,8528,738600
11 mar 202428,4629,4528,3329,3329,21151.400
08 mar 202428,3829,3128,3828,6628,547800
07 mar 202428,3828,9328,3828,8328,7125.300
06 mar 202429,0229,1428,9528,9528,8315.100
05 mar 202428,6828,6828,0328,2528,1420.100
04 mar 202430,4930,5030,4930,5030,38700
01 mar 202430,5730,8530,3630,6830,5653.600
29 feb 202430,6630,6630,3330,4130,2943.200
28 feb 202430,9931,0330,9431,0230,8924.900
27 feb 202431,0531,0531,0531,0530,925900
26 feb 202431,0531,0730,9631,0530,9211.100
23 feb 202430,9631,1630,9331,1431,015900
22 feb 202431,2331,3131,2131,2131,0829.400
21 feb 202431,2531,2531,0931,1030,975600
20 feb 202431,2731,2731,0031,0430,912600
16 feb 202430,7430,9030,7430,8130,6814.600
15 feb 202430,2230,2430,0930,0929,9763.500
14 feb 202430,2230,2230,2230,2230,10500
13 feb 202430,0030,0029,8029,8029,6827.700
12 feb 202430,3930,3930,3030,3030,181100
09 feb 202430,0030,0030,0030,0029,883400
08 feb 202430,0030,0029,8929,9329,8180.900
07 feb 202431,0731,0730,7931,0530,921900
06 feb 202430,7631,6030,7631,5031,3717.200
05 feb 202430,9030,9030,6730,7330,6158.900
02 feb 202430,8031,0430,8031,0030,8754.600
01 feb 202431,0031,0930,5930,8230,6917.800
31 ene 202431,4831,6931,1131,1731,0423.600
30 ene 202432,8733,0032,3732,4232,29117.600
29 ene 202433,2433,4033,0033,4033,26106.600
26 ene 202435,2535,2534,9435,2035,062300
25 ene 202435,4735,4735,4735,4735,33500
24 ene 202435,7035,7035,7035,7035,561500
23 ene 202435,5135,5135,1235,1234,98400
22 ene 202435,5935,8735,5935,8735,7212.700
19 ene 202435,2235,7235,0735,7235,58304.700
18 ene 202435,0035,4635,0035,4635,32113.400
17 ene 202436,3236,3235,8835,8835,734600
16 ene 202436,1836,5436,1836,5436,3919.800
12 ene 202437,2537,2537,2537,2537,1010.100
11 ene 202437,8037,9736,8037,2537,10125.600
10 ene 202438,5938,5938,2238,2738,1188.700
09 ene 202439,2339,2338,7038,7038,544800
08 ene 202438,5039,0038,3539,0038,842000
05 ene 202438,4038,9238,4038,9238,76137.100
04 ene 202438,2338,6638,2338,6638,50500
03 ene 202437,5537,5537,3137,5137,361000
02 ene 202437,0837,7737,0837,7637,611500
29 dic 202337,0537,2636,9037,2637,1112.600
28 dic 202337,6237,6236,8236,9636,813200
27 dic 202337,2137,5237,0637,2937,1493.800
26 dic 202336,2036,2035,9536,0035,856600
22 dic 202336,1636,2535,8236,2536,107500
21 dic 202335,9735,9935,5035,9935,843200
20 dic 202335,5135,7235,4435,5335,391500
19 dic 202335,1135,6635,1035,4235,2812.900
18 dic 202334,9735,2234,6634,6634,52270.600
15 dic 202334,9034,9834,9034,9834,8494.900
14 dic 202335,0035,0034,8234,8234,682800
13 dic 202333,6133,9933,3933,8533,714600
12 dic 202334,0034,0033,6233,6233,482600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...