U.S. markets open in 2 hours 12 minutes
F S&P 500
5,291.00 -33.75 (-0.63%) F Dow Jones
38,711.00 -233.00 (-0.60%) F Nasdaq
18,814.00 -126.50 (-0.67%) E-mini Russell 2000 Index Futur
2,051.70 -21.50 (-1.04%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,345.70 -10.80 (-0.46%)
Bayer Aktiengesellschaft (BAYN.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:03PM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 27.62 | 27.65 | 27.20 | 27.42 | 27.42 | 1,145,485 |
| 28 may 2024 | 28.23 | 28.34 | 27.54 | 27.80 | 27.80 | 3,407,151 |
| 27 may 2024 | 27.50 | 28.37 | 27.49 | 28.27 | 28.27 | 2,309,474 |
| 24 may 2024 | 27.50 | 27.68 | 27.09 | 27.63 | 27.63 | 2,748,973 |
| 23 may 2024 | 28.23 | 28.50 | 27.58 | 27.58 | 27.58 | 3,579,724 |
| 22 may 2024 | 28.15 | 28.41 | 27.86 | 28.40 | 28.40 | 2,813,470 |
| 21 may 2024 | 28.55 | 28.61 | 27.93 | 28.32 | 28.32 | 3,221,103 |
| 20 may 2024 | 28.85 | 28.96 | 28.59 | 28.67 | 28.67 | 1,420,239 |
| 17 may 2024 | 28.70 | 29.10 | 28.48 | 28.58 | 28.58 | 2,757,036 |
| 16 may 2024 | 29.50 | 29.84 | 28.50 | 28.65 | 28.65 | 4,713,509 |
| 15 may 2024 | 29.00 | 29.55 | 28.41 | 29.33 | 29.33 | 3,645,309 |
| 14 may 2024 | 29.61 | 30.41 | 28.93 | 29.22 | 29.22 | 7,096,306 |
| 13 may 2024 | 29.00 | 29.52 | 28.99 | 29.38 | 29.38 | 3,538,582 |
| 10 may 2024 | 28.81 | 29.26 | 28.79 | 28.95 | 28.95 | 3,655,535 |
| 09 may 2024 | 28.40 | 28.82 | 28.26 | 28.69 | 28.69 | 1,997,631 |
| 08 may 2024 | 28.54 | 28.74 | 28.25 | 28.48 | 28.48 | 2,244,692 |
| 07 may 2024 | 28.11 | 28.66 | 28.04 | 28.49 | 28.49 | 3,346,510 |
| 06 may 2024 | 28.10 | 28.37 | 27.92 | 28.06 | 28.06 | 1,803,823 |
| 03 may 2024 | 28.26 | 28.49 | 27.81 | 28.02 | 28.02 | 2,582,716 |
| 02 may 2024 | 28.01 | 28.82 | 27.99 | 28.13 | 28.13 | 5,554,757 |
| 30 abr 2024 | 27.60 | 27.75 | 27.28 | 27.35 | 27.35 | 3,426,001 |
| 29 abr 2024 | 27.52 | 27.68 | 27.27 | 27.59 | 27.59 | 2,430,613 |
| 29 abr 2024 | 0.11 Dividendo | |||||
| 26 abr 2024 | 27.05 | 27.58 | 26.97 | 27.40 | 27.29 | 4,690,278 |
| 25 abr 2024 | 27.08 | 27.51 | 26.87 | 26.90 | 26.79 | 3,533,816 |
| 24 abr 2024 | 27.25 | 27.38 | 26.88 | 26.97 | 26.86 | 2,710,724 |
| 23 abr 2024 | 27.52 | 27.70 | 27.03 | 27.34 | 27.24 | 3,055,329 |
| 22 abr 2024 | 26.75 | 27.55 | 26.72 | 27.32 | 27.21 | 4,999,901 |
| 19 abr 2024 | 26.14 | 26.36 | 25.61 | 26.33 | 26.22 | 4,224,860 |
| 18 abr 2024 | 26.39 | 26.39 | 25.94 | 26.24 | 26.13 | 2,759,804 |
| 17 abr 2024 | 26.00 | 26.51 | 25.98 | 26.25 | 26.14 | 2,359,047 |
| 16 abr 2024 | 26.07 | 26.36 | 25.92 | 26.08 | 25.98 | 3,296,976 |
| 15 abr 2024 | 26.71 | 26.85 | 26.05 | 26.46 | 26.35 | 4,111,723 |
| 12 abr 2024 | 27.30 | 27.83 | 26.91 | 26.97 | 26.86 | 3,638,040 |
| 11 abr 2024 | 27.40 | 27.83 | 26.99 | 27.02 | 26.91 | 3,313,778 |
| 10 abr 2024 | 27.59 | 28.25 | 27.30 | 27.58 | 27.46 | 3,583,402 |
| 09 abr 2024 | 27.29 | 28.37 | 27.10 | 27.40 | 27.29 | 4,805,903 |
| 08 abr 2024 | 27.45 | 27.50 | 26.90 | 27.33 | 27.22 | 5,126,028 |
| 05 abr 2024 | 28.20 | 28.44 | 27.33 | 27.43 | 27.32 | 5,547,572 |
| 04 abr 2024 | 28.81 | 28.94 | 28.43 | 28.56 | 28.45 | 3,497,344 |
| 03 abr 2024 | 28.05 | 28.84 | 27.99 | 28.76 | 28.65 | - |
| 02 abr 2024 | 28.62 | 28.63 | 27.76 | 28.00 | 27.88 | 4,180,578 |
| 28 mar 2024 | 28.52 | 28.63 | 28.17 | 28.43 | 28.32 | 3,854,662 |
| 27 mar 2024 | 27.50 | 28.49 | 27.40 | 28.42 | 28.31 | 5,618,319 |
| 26 mar 2024 | 26.73 | 27.32 | 26.52 | 27.32 | 27.21 | 4,021,884 |
| 25 mar 2024 | 26.70 | 27.10 | 26.57 | 26.84 | 26.73 | 3,904,010 |
| 22 mar 2024 | 26.45 | 26.94 | 26.31 | 26.75 | 26.64 | 4,290,025 |
| 21 mar 2024 | 26.36 | 26.68 | 26.32 | 26.48 | 26.37 | 3,619,141 |
| 20 mar 2024 | 25.90 | 26.22 | 25.71 | 26.22 | 26.11 | 3,368,627 |
| 19 mar 2024 | 26.17 | 26.18 | 25.72 | 25.87 | 25.77 | 4,135,183 |
| 18 mar 2024 | 26.06 | 26.36 | 26.05 | 26.22 | 26.11 | 2,958,874 |
| 15 mar 2024 | 25.89 | 26.33 | 25.74 | 26.24 | 26.13 | 9,539,161 |
| 14 mar 2024 | 26.29 | 26.46 | 25.90 | 26.02 | 25.92 | 3,608,300 |
| 13 mar 2024 | 26.38 | 26.58 | 26.08 | 26.36 | 26.25 | 3,351,866 |
| 12 mar 2024 | 26.87 | 26.98 | 26.13 | 26.49 | 26.38 | 4,177,910 |
| 11 mar 2024 | 26.13 | 26.82 | 25.75 | 26.82 | 26.71 | 4,664,684 |
| 08 mar 2024 | 26.40 | 26.90 | 25.93 | 26.27 | 26.17 | 4,932,498 |
| 07 mar 2024 | 26.00 | 26.42 | 24.96 | 26.41 | 26.30 | 11,836,438 |
| 06 mar 2024 | 25.91 | 26.91 | 25.63 | 26.65 | 26.54 | 9,128,697 |
| 05 mar 2024 | 28.32 | 28.33 | 25.84 | 25.95 | 25.85 | 11,895,736 |
| 04 mar 2024 | 28.55 | 28.64 | 28.00 | 28.08 | 27.97 | 4,337,012 |
| 01 mar 2024 | 28.19 | 28.92 | 27.40 | 28.33 | 28.22 | 5,814,169 |
| 29 feb 2024 | 28.24 | 28.57 | 27.99 | 28.09 | 27.98 | 6,695,070 |
| 28 feb 2024 | 29.35 | 29.35 | 28.47 | 28.56 | 28.45 | 2,815,831 |
| 27 feb 2024 | 28.50 | 29.34 | 28.43 | 29.14 | 29.02 | 3,228,002 |
| 26 feb 2024 | 28.75 | 28.95 | 28.50 | 28.58 | 28.47 | 2,182,694 |
| 23 feb 2024 | 28.90 | 29.07 | 28.33 | 28.82 | 28.70 | 3,323,501 |
| 22 feb 2024 | 29.19 | 29.25 | 28.82 | 28.91 | 28.79 | 3,672,873 |
| 21 feb 2024 | 28.71 | 29.09 | 28.37 | 28.93 | 28.81 | 4,044,652 |
| 20 feb 2024 | 28.43 | 29.27 | 28.25 | 28.76 | 28.65 | 8,855,793 |
| 19 feb 2024 | 28.57 | 28.91 | 28.35 | 28.90 | 28.78 | 3,542,983 |
| 16 feb 2024 | 28.32 | 28.96 | 28.08 | 28.61 | 28.50 | 4,737,773 |
| 15 feb 2024 | 27.87 | 28.21 | 27.79 | 28.06 | 27.94 | 4,310,224 |
| 14 feb 2024 | 27.80 | 28.07 | 27.43 | 28.07 | 27.96 | 2,680,744 |
| 13 feb 2024 | 28.50 | 28.66 | 27.77 | 27.91 | 27.80 | 3,609,641 |
| 12 feb 2024 | 27.82 | 28.50 | 27.70 | 28.33 | 28.21 | 3,443,755 |
| 09 feb 2024 | 27.81 | 28.05 | 27.40 | 27.78 | 27.67 | 3,203,203 |
| 08 feb 2024 | 28.54 | 28.74 | 27.70 | 27.75 | 27.63 | 4,978,754 |
| 07 feb 2024 | 29.31 | 29.34 | 28.64 | 28.70 | 28.58 | 3,874,848 |
| 06 feb 2024 | 28.20 | 29.34 | 27.70 | 29.20 | 29.09 | 7,038,212 |
| 05 feb 2024 | 28.73 | 29.30 | 28.56 | 28.59 | 28.48 | 4,184,466 |
| 02 feb 2024 | 28.29 | 29.02 | 28.26 | 28.69 | 28.57 | 4,588,610 |
| 01 feb 2024 | 28.80 | 28.97 | 28.24 | 28.27 | 28.16 | 7,397,296 |
| 31 ene 2024 | 30.06 | 30.31 | 28.86 | 28.90 | 28.78 | 9,830,769 |
| 30 ene 2024 | 30.90 | 31.24 | 30.08 | 30.08 | 29.96 | 5,676,049 |
| 29 ene 2024 | 31.12 | 31.39 | 30.31 | 30.75 | 30.62 | 9,446,748 |
| 26 ene 2024 | 32.13 | 32.40 | 31.69 | 32.31 | 32.19 | 4,560,617 |
| 25 ene 2024 | 32.58 | 32.83 | 32.40 | 32.63 | 32.49 | 2,215,805 |
| 24 ene 2024 | 32.50 | 32.86 | 32.50 | 32.63 | 32.49 | 2,447,384 |
| 23 ene 2024 | 33.03 | 33.08 | 32.44 | 32.52 | 32.39 | 3,183,477 |
| 22 ene 2024 | 32.51 | 33.13 | 32.51 | 32.85 | 32.72 | 2,247,065 |
| 19 ene 2024 | 32.58 | 32.69 | 32.23 | 32.39 | 32.26 | 3,283,379 |
| 18 ene 2024 | 33.06 | 33.35 | 32.03 | 32.52 | 32.39 | 6,886,367 |
| 17 ene 2024 | 33.01 | 33.47 | 32.74 | 33.21 | 33.07 | 2,696,571 |
| 16 ene 2024 | 33.47 | 33.65 | 33.04 | 33.53 | 33.40 | 2,528,088 |
| 15 ene 2024 | 34.43 | 34.49 | 33.48 | 33.55 | 33.42 | 3,233,948 |
| 12 ene 2024 | 33.92 | 34.49 | 33.81 | 34.25 | 34.11 | 2,796,163 |
| 11 ene 2024 | 35.05 | 35.10 | 33.79 | 33.79 | 33.65 | 3,542,989 |
| 10 ene 2024 | 34.95 | 35.21 | 34.72 | 34.76 | 34.62 | 4,112,352 |
| 09 ene 2024 | 35.20 | 35.77 | 35.20 | 35.60 | 35.45 | 3,333,644 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.