Mercados españoles abiertos en 1 hr 14 mins

Bayer Aktiengesellschaft (BAYZF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,97-0,31 (-1,05%)
Al cierre: 02:06PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202429,0729,0728,9728,9728,978800
23 abr 202428,9629,2828,9629,2829,28500
22 abr 202428,9329,0828,9329,0829,081000
19 abr 202427,8728,2127,8028,2128,2113.900
18 abr 202427,7927,9327,6927,9327,93156.100
17 abr 202427,9028,1527,9028,1528,15800
16 abr 202427,4127,4127,4127,4127,41600
15 abr 202428,3128,3128,0028,0028,002800
12 abr 202428,9028,9028,7428,8728,872400
11 abr 202429,3029,3028,9629,1229,1219.600
10 abr 202429,8829,8829,3929,5729,5750.300
09 abr 202429,9530,0329,5829,5829,5851.800
08 abr 202429,6229,6229,6229,6229,62200
05 abr 202429,9531,8729,6331,8731,8783.500
04 abr 202430,8631,0530,6830,6830,681200
03 abr 202431,0031,0630,7830,7830,782800
02 abr 202430,0130,1430,0130,1430,14126.900
01 abr 202431,0031,0030,5030,6030,601600
28 mar 202430,7930,8030,7930,7930,7963.600
27 mar 202430,1130,9030,1130,7930,798400
26 mar 202429,5029,5429,3929,4129,41107.800
25 mar 202429,2629,2629,1929,1929,1955.100
22 mar 202428,8028,9528,8028,8628,867000
21 mar 202428,7328,8928,7328,8928,8997.400
20 mar 202428,3128,5928,0928,0928,0956.000
19 mar 202428,0028,1828,0028,1528,15218.500
18 mar 202428,4328,5928,4328,5928,591300
15 mar 202428,5528,5528,5528,5528,55400
14 mar 202428,6528,6528,3028,3028,306000
13 mar 202428,7129,4428,7129,0629,0616.900
12 mar 202428,6928,9528,6828,8528,858600
11 mar 202428,4629,4528,3329,3329,33151.400
08 mar 202428,3829,3128,3828,6628,667800
07 mar 202428,3828,9328,3828,8328,8325.300
06 mar 202429,0229,1428,9528,9528,9515.100
05 mar 202428,6828,6828,0328,2528,2520.100
04 mar 202430,4930,5030,4930,5030,50700
01 mar 202430,5730,8530,3630,6830,6853.600
29 feb 202430,6630,6630,3330,4130,4143.200
28 feb 202430,9931,0330,9431,0231,0224.900
27 feb 202431,0531,0531,0531,0531,055900
26 feb 202431,0531,0730,9631,0531,0511.100
23 feb 202430,9631,1630,9331,1431,145900
22 feb 202431,2331,3131,2131,2131,2129.400
21 feb 202431,2531,2531,0931,1031,105600
20 feb 202431,2731,2731,0031,0431,042600
16 feb 202430,7430,9030,7430,8130,8114.600
15 feb 202430,2230,2430,0930,0930,0963.500
14 feb 202430,2230,2230,2230,2230,22500
13 feb 202430,0030,0029,8029,8029,8027.700
12 feb 202430,3930,3930,3030,3030,301100
09 feb 202430,0030,0030,0030,0030,003400
08 feb 202430,0030,0029,8929,9329,9380.900
07 feb 202431,0731,0730,7931,0531,051900
06 feb 202430,7631,6030,7631,5031,5017.200
05 feb 202430,9030,9030,6730,7330,7358.900
02 feb 202430,8031,0430,8031,0031,0054.600
01 feb 202431,0031,0930,5930,8230,8217.800
31 ene 202431,4831,6931,1131,1731,1723.600
30 ene 202432,8733,0032,3732,4232,42117.600
29 ene 202433,2433,4033,0033,4033,40106.600
26 ene 202435,2535,2534,9435,2035,202300
25 ene 202435,4735,4735,4735,4735,47500
24 ene 202435,7035,7035,7035,7035,701500
23 ene 202435,5135,5135,1235,1235,12400
22 ene 202435,5935,8735,5935,8735,8712.700
19 ene 202435,2235,7235,0735,7235,72304.700
18 ene 202435,0035,4635,0035,4635,46113.400
17 ene 202436,3236,3235,8835,8835,884600
16 ene 202436,1836,5436,1836,5436,5419.800
12 ene 202437,2537,2537,2537,2537,2510.100
11 ene 202437,8037,9736,8037,2537,25125.600
10 ene 202438,5938,5938,2238,2738,2788.700
09 ene 202439,2339,2338,7038,7038,704800
08 ene 202438,5039,0038,3539,0039,002000
05 ene 202438,4038,9238,4038,9238,92137.100
04 ene 202438,2338,6638,2338,6638,66500
03 ene 202437,5537,5537,3137,5137,511000
02 ene 202437,0837,7737,0837,7637,761500
29 dic 202337,0537,2636,9037,2637,2612.600
28 dic 202337,6237,6236,8236,9636,963200
27 dic 202337,2137,5237,0637,2937,2993.800
26 dic 202336,2036,2035,9536,0036,006600
22 dic 202336,1636,2535,8236,2536,257500
21 dic 202335,9735,9935,5035,9935,993200
20 dic 202335,5135,7235,4435,5335,531500
19 dic 202335,1135,6635,1035,4235,4212.900
18 dic 202334,9735,2234,6634,6634,66270.600
15 dic 202334,9034,9834,9034,9834,9894.900
14 dic 202335,0035,0034,8234,8234,822800
13 dic 202333,6133,9933,3933,8533,854600
12 dic 202334,0034,0033,6233,6233,622600
11 dic 202334,0034,0033,7333,8033,801200
08 dic 202334,1734,6334,1634,1634,164000
07 dic 202334,7534,7534,1634,6434,6412.400
06 dic 202335,0035,1534,8635,1535,1525.900
05 dic 202334,0534,5934,0534,5934,592100
04 dic 202333,7133,7130,8333,2533,2546.800
01 dic 202333,9033,9133,6833,9133,912400
30 nov 202334,0834,4934,0834,3334,3316.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...