Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

31.11

-0.25

(-0.80%)

Al cierre: 05:38PM CET

Periodo de tiempo:

03 dic 2022 - 03 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	31.56	31.65	30.83	31.11	31.11	4,898,592
30 nov 2023	30.88	31.51	30.35	31.36	31.36	6,045,158
29 nov 2023	30.33	31.03	30.22	30.67	30.67	4,747,728
28 nov 2023	31.31	31.52	30.43	30.56	30.56	7,371,246
27 nov 2023	32.46	32.60	31.53	31.66	31.66	5,741,503
24 nov 2023	32.95	33.15	32.47	32.65	32.65	4,357,645
23 nov 2023	32.90	33.16	32.24	32.95	32.95	3,970,166
22 nov 2023	33.76	34.10	32.65	32.81	32.81	9,749,377
21 nov 2023	34.00	34.65	33.72	33.99	33.99	11,142,832
20 nov 2023	37.90	37.94	32.60	34.01	34.01	37,388,007
17 nov 2023	40.73	41.59	40.67	41.45	41.45	2,786,985
16 nov 2023	40.75	40.89	40.35	40.60	40.60	2,669,872
15 nov 2023	40.74	41.12	40.52	41.09	41.09	2,768,446
14 nov 2023	40.10	40.92	39.56	40.64	40.64	3,409,922
13 nov 2023	40.29	40.49	39.82	40.25	40.25	3,111,047
10 nov 2023	41.63	41.78	40.08	40.15	40.15	4,221,665
09 nov 2023	41.31	42.15	41.31	41.81	41.81	3,221,061
08 nov 2023	42.50	42.58	40.15	41.43	41.43	6,516,971
07 nov 2023	41.82	41.93	41.51	41.76	41.76	1,698,581
06 nov 2023	42.16	42.26	41.92	42.06	42.06	1,545,359
03 nov 2023	41.46	42.36	41.46	42.06	42.06	2,447,512
02 nov 2023	40.56	41.41	40.46	41.28	41.28	2,145,758
01 nov 2023	40.92	40.92	40.06	40.27	40.27	2,358,066
31 oct 2023	40.67	41.03	40.51	40.66	40.66	2,048,730
30 oct 2023	40.26	40.96	40.13	40.68	40.68	1,665,930
27 oct 2023	40.80	41.22	40.51	40.51	40.51	2,178,421
26 oct 2023	40.50	40.90	40.25	40.76	40.76	1,998,107
25 oct 2023	41.28	41.38	40.50	41.03	41.03	2,168,945
24 oct 2023	40.89	41.42	40.86	41.28	41.28	1,744,641
23 oct 2023	41.58	41.62	40.27	40.99	40.99	3,399,493
20 oct 2023	41.83	42.17	41.33	41.47	41.47	3,473,777
19 oct 2023	42.16	42.32	41.86	42.15	42.15	2,087,063
18 oct 2023	43.10	43.29	42.47	42.53	42.53	1,890,849
17 oct 2023	43.41	43.56	42.18	43.20	43.20	3,277,689
16 oct 2023	43.68	43.71	43.33	43.60	43.60	1,875,681
13 oct 2023	44.01	44.28	43.53	43.56	43.56	2,161,659
12 oct 2023	44.82	44.94	44.26	44.26	44.26	1,860,564
11 oct 2023	44.76	45.46	44.66	44.85	44.85	2,498,262
10 oct 2023	43.88	44.77	43.88	44.76	44.76	1,927,429
09 oct 2023	43.79	43.85	43.29	43.44	43.44	1,785,977
06 oct 2023	43.94	44.10	43.58	44.08	44.08	2,379,227
05 oct 2023	44.36	44.53	43.63	43.87	43.87	1,959,463
04 oct 2023	43.62	44.49	43.56	44.26	44.26	1,982,779
03 oct 2023	44.69	44.74	43.86	43.88	43.88	2,712,839
02 oct 2023	45.56	45.76	44.72	44.87	44.87	1,824,295
29 sept 2023	45.40	45.83	45.36	45.45	45.45	2,443,116
28 sept 2023	45.66	45.81	44.97	45.35	45.35	2,516,264
27 sept 2023	45.72	46.03	45.52	45.72	45.72	1,687,807
26 sept 2023	46.27	46.38	45.68	45.68	45.68	2,427,687
25 sept 2023	47.44	47.47	45.83	46.32	46.32	3,541,715
22 sept 2023	47.50	48.04	47.37	47.64	47.64	1,922,767
21 sept 2023	48.75	48.90	47.18	47.77	47.77	3,229,778
20 sept 2023	49.00	49.25	48.79	49.15	49.15	1,223,613
19 sept 2023	48.35	48.94	48.32	48.93	48.93	1,055,190
18 sept 2023	49.30	49.42	48.59	48.65	48.65	1,202,392
15 sept 2023	49.35	49.81	49.33	49.40	49.40	5,068,755
14 sept 2023	48.30	49.01	47.88	48.90	48.90	2,854,323
13 sept 2023	50.08	50.08	48.33	48.33	48.33	4,606,583
12 sept 2023	51.20	51.30	50.60	50.67	50.67	1,105,592
11 sept 2023	50.55	51.32	50.52	51.20	51.20	1,933,344
08 sept 2023	50.32	50.35	49.85	50.19	50.19	2,070,344
07 sept 2023	50.07	50.47	49.99	50.24	50.24	1,453,861
06 sept 2023	50.36	50.40	50.05	50.12	50.12	1,191,879
05 sept 2023	50.35	50.87	50.24	50.65	50.65	1,042,458
04 sept 2023	50.95	51.25	50.55	50.64	50.64	704,556
01 sept 2023	50.49	51.10	50.49	50.87	50.87	1,701,732
31 ago 2023	50.40	50.97	50.21	50.54	50.54	2,091,559
30 ago 2023	50.75	50.81	50.41	50.41	50.41	1,002,672
29 ago 2023	50.52	50.88	50.41	50.67	50.67	1,450,797
28 ago 2023	50.28	50.52	49.97	50.38	50.38	1,098,333
25 ago 2023	49.75	50.20	49.74	50.05	50.05	1,325,606
24 ago 2023	50.45	50.88	49.85	49.89	49.89	1,682,071
23 ago 2023	50.34	50.54	50.14	50.28	50.28	1,246,252
22 ago 2023	50.15	50.60	50.06	50.19	50.19	979,709
21 ago 2023	50.35	50.53	50.02	50.13	50.13	968,058
18 ago 2023	51.12	51.12	50.04	50.32	50.32	2,365,030
17 ago 2023	50.90	51.33	50.64	51.33	51.33	1,280,422
16 ago 2023	51.56	51.69	50.59	51.00	51.00	2,016,502
15 ago 2023	52.59	52.62	51.63	51.87	51.87	1,104,788
14 ago 2023	52.60	52.92	52.43	52.71	52.71	1,148,931
11 ago 2023	52.70	52.77	52.12	52.57	52.57	1,478,473
10 ago 2023	52.36	53.02	52.18	52.69	52.69	1,875,102
09 ago 2023	52.72	52.76	51.66	52.02	52.02	1,751,506
08 ago 2023	51.86	53.32	51.16	52.32	52.32	3,707,953
07 ago 2023	-	-	-	-	-	-
04 ago 2023	51.75	51.90	51.11	51.62	51.62	1,260,065
03 ago 2023	51.80	51.82	51.27	51.59	51.59	1,573,880
02 ago 2023	52.48	52.63	52.00	52.00	52.00	1,832,027
01 ago 2023	53.17	53.80	52.97	52.97	52.97	1,562,342
31 jul 2023	52.50	53.69	52.49	53.14	53.14	2,773,568
28 jul 2023	52.23	52.54	51.91	52.40	52.40	1,658,843
27 jul 2023	51.70	52.30	51.45	52.28	52.28	2,278,171
26 jul 2023	51.52	51.83	51.09	51.52	51.52	1,517,424
25 jul 2023	50.00	52.41	49.82	51.73	51.73	4,506,875
24 jul 2023	51.69	52.01	51.17	51.49	51.49	1,726,040
21 jul 2023	52.07	52.12	51.19	51.94	51.94	2,771,741
20 jul 2023	51.46	52.21	51.08	52.16	52.16	2,116,863
19 jul 2023	51.62	52.09	51.05	51.36	51.36	2,096,572
18 jul 2023	50.10	51.57	50.10	51.40	51.40	2,134,803
17 jul 2023	50.47	50.59	50.17	50.22	50.22	963,689
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...

S&P 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

Bayer Aktiengesellschaft (BAYN.DE)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)