U.S. markets closed

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.18-0.15 (-2.05%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
12 abr 2023 - 12 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20247.307.327.187.187.181,488,200
11 abr 20247.447.467.267.337.332,080,000
10 abr 20247.487.487.387.467.462,176,900
09 abr 20247.527.597.467.487.484,281,900
08 abr 20247.427.507.417.467.462,240,500
05 abr 20247.508.057.427.557.557,085,100
04 abr 20247.817.817.657.657.652,215,900
03 abr 20247.707.817.697.787.782,568,200
02 abr 20247.567.567.497.517.513,851,900
01 abr 20247.707.897.607.657.65692,200
28 mar 20247.687.717.647.667.663,570,300
27 mar 20247.567.717.567.677.672,387,000
26 mar 20247.357.407.337.377.371,206,800
25 mar 20247.297.367.247.297.293,612,700
22 mar 20247.157.227.157.207.201,925,000
21 mar 20247.157.197.137.177.171,914,100
20 mar 20247.007.166.997.137.132,150,800
19 mar 20247.037.066.966.996.995,849,700
18 mar 20247.167.167.097.107.102,059,700
15 mar 20247.137.187.117.147.14799,600
14 mar 20247.237.237.027.087.081,278,600
13 mar 20247.227.427.227.257.251,473,100
12 mar 20247.177.287.137.247.241,112,600
11 mar 20247.107.397.087.317.312,688,000
08 mar 20247.127.317.117.157.15756,800
07 mar 20247.087.237.067.207.201,780,000
06 mar 20247.327.337.217.267.261,927,700
05 mar 20247.227.287.057.077.072,822,500
04 mar 20247.647.677.607.667.661,327,600
01 mar 20247.707.747.597.677.67712,100
29 feb 20247.657.717.597.597.591,620,700
28 feb 20247.767.777.707.747.74683,400
27 feb 20247.877.907.827.887.882,632,300
26 feb 20247.747.767.707.727.721,258,600
23 feb 20247.707.797.687.767.76781,700
22 feb 20247.817.837.767.807.801,642,000
21 feb 20247.827.847.777.827.82989,400
20 feb 20247.907.917.737.777.771,608,100
16 feb 20247.767.787.717.747.741,318,200
15 feb 20247.557.637.547.627.621,676,800
14 feb 20247.547.627.527.617.61707,600
13 feb 20247.567.607.487.517.51923,900
12 feb 20247.607.677.597.677.67820,000
09 feb 20247.547.557.477.537.53769,700
08 feb 20247.557.607.507.537.532,335,900
07 feb 20247.807.817.527.787.781,498,600
06 feb 20247.757.937.747.927.921,699,800
05 feb 20247.737.797.687.697.692,419,300
02 feb 20247.837.837.737.797.791,478,100
01 feb 20247.757.827.717.787.781,591,900
31 ene 20247.947.977.807.837.833,286,400
30 ene 20248.308.308.128.168.164,513,600
29 ene 20248.308.438.298.398.392,610,100
26 ene 20248.828.848.768.798.79768,700
25 ene 20248.898.918.838.888.88651,400
24 ene 20248.958.978.888.898.89656,000
23 ene 20248.908.928.818.868.86842,900
22 ene 20248.959.068.929.009.002,083,000
19 ene 20248.838.938.798.908.901,588,800
18 ene 20248.818.928.768.918.912,413,800
17 ene 20249.039.449.009.169.16837,700
16 ene 20249.119.179.079.159.152,142,700
12 ene 20249.429.479.389.449.44622,300
11 ene 20249.459.459.279.369.361,272,500
10 ene 20249.589.619.559.579.57923,700
09 ene 20249.769.799.719.759.751,854,300
08 ene 20249.609.739.579.719.713,018,600
05 ene 20249.549.799.549.709.702,569,100
04 ene 20249.589.659.579.649.642,455,800
03 ene 20249.399.419.269.399.39800,100
02 ene 20249.279.419.259.389.382,293,500
29 dic 20239.179.309.169.239.23797,600
28 dic 20239.269.299.189.239.232,174,200
27 dic 20239.249.279.229.249.241,122,500
26 dic 20239.009.038.939.009.001,386,900
22 dic 20238.989.038.928.948.94830,600
21 dic 20238.938.968.878.928.922,123,000
20 dic 20238.868.928.808.808.802,197,200
19 dic 20238.778.838.768.788.782,217,500
18 dic 20238.708.728.658.678.673,564,900
15 dic 20238.668.738.638.678.672,110,700
14 dic 20238.658.748.618.698.691,906,400
13 dic 20238.368.478.308.448.441,247,700
12 dic 20238.388.708.368.408.401,471,100
11 dic 20238.428.458.398.458.452,352,100
08 dic 20238.468.578.448.548.541,253,200
07 dic 20238.558.588.508.538.532,047,300
06 dic 20238.728.748.658.668.661,148,600
05 dic 20238.438.548.408.518.511,207,300
04 dic 20238.308.348.278.338.332,579,900
01 dic 20238.368.458.338.458.451,337,000
30 nov 20238.508.538.438.528.522,639,100
29 nov 20238.378.408.328.368.362,115,400
28 nov 20238.358.398.318.358.352,461,700
27 nov 20238.788.878.598.638.633,607,900
24 nov 20238.908.948.898.918.912,600,900
22 nov 20238.968.988.848.928.921,891,100
21 nov 20239.409.409.219.249.243,194,900
20 nov 20239.159.469.139.319.318,316,000
17 nov 202311.2111.3311.2011.2911.29603,800
*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...