Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.623,06 +202,14 (+0,36%)
Bayer Aktiengesellschaft (BAYZF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:09AM EDT
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | 600 |
| 18 sept 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 17 sept 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 400 |
| 16 sept 2024 | 29,55 | 29,90 | 29,55 | 29,90 | 29,90 | 800 |
| 13 sept 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 12 sept 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 11 sept 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 10 sept 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | 50.100 |
| 09 sept 2024 | 31,50 | 31,68 | 31,50 | 31,68 | 31,68 | 400 |
| 06 sept 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
| 05 sept 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | 200 |
| 04 sept 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | 300 |
| 03 sept 2024 | 31,00 | 31,00 | 30,60 | 30,60 | 30,60 | 3500 |
| 30 ago 2024 | 30,70 | 30,89 | 30,70 | 30,89 | 30,89 | 4700 |
| 29 ago 2024 | 30,91 | 30,94 | 30,91 | 30,94 | 30,94 | 400 |
| 28 ago 2024 | 30,56 | 30,78 | 30,56 | 30,78 | 30,78 | 600 |
| 27 ago 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
| 26 ago 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
| 23 ago 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | 3700 |
| 22 ago 2024 | 31,00 | 31,00 | 30,78 | 30,78 | 30,78 | 5600 |
| 21 ago 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | 100 |
| 20 ago 2024 | 31,57 | 31,57 | 31,31 | 31,31 | 31,31 | 1000 |
| 19 ago 2024 | 32,15 | 32,43 | 32,12 | 32,18 | 32,18 | 8700 |
| 16 ago 2024 | 32,12 | 32,25 | 31,96 | 32,03 | 32,03 | 9900 |
| 15 ago 2024 | 28,71 | 29,07 | 28,66 | 29,07 | 29,07 | 3300 |
| 14 ago 2024 | 28,45 | 28,49 | 28,45 | 28,49 | 28,49 | 500 |
| 13 ago 2024 | 28,42 | 28,61 | 28,42 | 28,45 | 28,45 | 41.600 |
| 12 ago 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | 40.600 |
| 09 ago 2024 | 27,98 | 28,11 | 27,98 | 27,99 | 27,99 | 3500 |
| 08 ago 2024 | 28,38 | 28,71 | 28,38 | 28,71 | 28,71 | 300 |
| 07 ago 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | 600 |
| 06 ago 2024 | 28,70 | 28,70 | 27,70 | 27,84 | 27,84 | 31.000 |
| 05 ago 2024 | 29,04 | 29,70 | 29,01 | 29,70 | 29,70 | 5200 |
| 02 ago 2024 | 30,21 | 30,21 | 29,92 | 29,92 | 29,92 | 1300 |
| 01 ago 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | 30.600 |
| 31 jul 2024 | 29,65 | 29,66 | 29,65 | 29,66 | 29,66 | 400 |
| 30 jul 2024 | 29,82 | 29,82 | 29,64 | 29,64 | 29,64 | 1000 |
| 29 jul 2024 | 29,72 | 29,72 | 29,43 | 29,49 | 29,49 | 2600 |
| 26 jul 2024 | 29,56 | 29,75 | 29,56 | 29,75 | 29,75 | 600 |
| 25 jul 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | 12.500 |
| 24 jul 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | 3900 |
| 23 jul 2024 | 29,14 | 29,21 | 29,04 | 29,21 | 29,21 | 900 |
| 22 jul 2024 | 29,51 | 29,73 | 29,42 | 29,42 | 29,42 | 1700 |
| 19 jul 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | 1100 |
| 18 jul 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | 20.400 |
| 17 jul 2024 | 29,27 | 29,33 | 29,00 | 29,33 | 29,33 | 5400 |
| 16 jul 2024 | 28,11 | 28,52 | 28,11 | 28,46 | 28,46 | 40.600 |
| 15 jul 2024 | 28,63 | 28,84 | 28,63 | 28,84 | 28,84 | 400 |
| 12 jul 2024 | 29,09 | 29,33 | 29,09 | 29,10 | 29,10 | 1600 |
| 11 jul 2024 | 28,60 | 28,68 | 28,60 | 28,65 | 28,65 | 8200 |
| 10 jul 2024 | 27,80 | 28,24 | 27,80 | 28,24 | 28,24 | 1200 |
| 09 jul 2024 | 27,34 | 27,62 | 27,15 | 27,15 | 27,15 | 2200 |
| 08 jul 2024 | 28,54 | 28,54 | 27,95 | 27,95 | 27,95 | 1600 |
| 05 jul 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 03 jul 2024 | 28,03 | 28,52 | 27,97 | 28,52 | 28,52 | 2100 |
| 02 jul 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 700 |
| 01 jul 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | 12.800 |
| 28 jun 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | 4700 |
| 27 jun 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | 3500 |
| 26 jun 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | 200 |
| 25 jun 2024 | 27,97 | 27,97 | 27,75 | 27,90 | 27,90 | 14.100 |
| 24 jun 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | 200 |
| 21 jun 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 20 jun 2024 | 27,65 | 27,82 | 27,51 | 27,74 | 27,74 | 2000 |
| 18 jun 2024 | 27,87 | 28,15 | 27,87 | 28,11 | 28,11 | 1300 |
| 17 jun 2024 | 28,10 | 28,10 | 27,76 | 27,76 | 27,76 | 2500 |
| 14 jun 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 4300 |
| 13 jun 2024 | 29,58 | 29,58 | 29,12 | 29,12 | 29,12 | 8200 |
| 12 jun 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | 500 |
| 11 jun 2024 | 29,03 | 29,03 | 28,83 | 28,83 | 28,83 | 1100 |
| 10 jun 2024 | 29,78 | 29,78 | 29,48 | 29,48 | 29,48 | 1800 |
| 07 jun 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 06 jun 2024 | 30,36 | 30,67 | 30,36 | 30,67 | 30,67 | 2200 |
| 05 jun 2024 | 31,00 | 31,12 | 30,96 | 31,12 | 31,12 | 1000 |
| 04 jun 2024 | 30,59 | 30,88 | 30,59 | 30,63 | 30,63 | 3300 |
| 03 jun 2024 | 30,90 | 30,98 | 30,84 | 30,98 | 30,98 | 5500 |
| 31 may 2024 | 30,36 | 30,58 | 30,36 | 30,58 | 30,58 | 25.600 |
| 30 may 2024 | 30,53 | 30,53 | 30,01 | 30,01 | 30,01 | 2000 |
| 29 may 2024 | 29,39 | 29,39 | 29,17 | 29,17 | 29,17 | 3900 |
| 28 may 2024 | 29,96 | 30,16 | 29,89 | 30,16 | 30,16 | 10.500 |
| 24 may 2024 | 29,75 | 30,00 | 29,62 | 29,62 | 29,62 | 1100 |
| 23 may 2024 | 30,35 | 30,35 | 29,73 | 29,73 | 29,73 | 2900 |
| 22 may 2024 | 30,71 | 30,71 | 30,52 | 30,52 | 30,52 | 1300 |
| 21 may 2024 | 30,66 | 30,88 | 30,66 | 30,80 | 30,80 | 900 |
| 20 may 2024 | 31,07 | 31,24 | 30,80 | 30,80 | 30,80 | 5900 |
| 17 may 2024 | 30,90 | 31,15 | 30,88 | 31,15 | 31,15 | 13.200 |
| 16 may 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | 800 |
| 15 may 2024 | 31,78 | 31,80 | 31,59 | 31,80 | 31,80 | 1700 |
| 14 may 2024 | 31,66 | 31,90 | 31,66 | 31,69 | 31,69 | 4000 |
| 13 may 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | 600 |
| 10 may 2024 | 31,09 | 31,26 | 31,09 | 31,26 | 31,26 | 900 |
| 09 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 1100 |
| 08 may 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | 500 |
| 07 may 2024 | 30,55 | 30,55 | 30,49 | 30,49 | 30,49 | 8000 |
| 06 may 2024 | 30,24 | 30,30 | 30,16 | 30,20 | 30,20 | 21.900 |
| 03 may 2024 | 30,53 | 30,53 | 30,24 | 30,24 | 30,24 | 3300 |
| 02 may 2024 | 30,24 | 30,46 | 29,77 | 30,46 | 30,46 | 206.200 |
| 01 may 2024 | 26,91 | 29,30 | 26,91 | 29,30 | 29,30 | 195.800 |
| 30 abr 2024 | 28,81 | 29,48 | 28,81 | 29,48 | 29,48 | 13.000 |
| 29 abr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | 200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.