Bayer Aktiengesellschaft (BAYRY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:54PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 8.00 | 8.03 | 7.95 | 8.02 | 8.02 | 888,498 |
| 14 may 2024 | 7.96 | 8.08 | 7.90 | 7.97 | 7.97 | 2,135,100 |
| 13 may 2024 | 7.92 | 8.00 | 7.89 | 7.91 | 7.91 | 1,433,500 |
| 10 may 2024 | 7.85 | 7.86 | 7.81 | 7.81 | 7.81 | 992,900 |
| 09 may 2024 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | 1,567,000 |
| 08 may 2024 | 7.66 | 7.75 | 7.63 | 7.68 | 7.68 | 1,635,800 |
| 07 may 2024 | 7.67 | 7.76 | 7.65 | 7.72 | 7.72 | 1,266,000 |
| 06 may 2024 | 7.62 | 7.62 | 7.57 | 7.61 | 7.61 | 1,626,400 |
| 03 may 2024 | 7.66 | 7.69 | 7.59 | 7.60 | 7.60 | 2,551,600 |
| 02 may 2024 | 7.64 | 7.67 | 7.53 | 7.60 | 7.60 | 2,607,800 |
| 01 may 2024 | 7.38 | 7.52 | 7.12 | 7.36 | 7.36 | 836,700 |
| 30 abr 2024 | 7.38 | 7.43 | 7.26 | 7.30 | 7.30 | 6,172,300 |
| 29 abr 2024 | 7.40 | 7.47 | 7.35 | 7.43 | 7.43 | 470,100 |
| 29 abr 2024 | 0.03 Dividendo | |||||
| 26 abr 2024 | 7.43 | 7.48 | 7.34 | 7.39 | 7.36 | 1,413,000 |
| 25 abr 2024 | 7.39 | 7.39 | 7.23 | 7.27 | 7.24 | 1,852,600 |
| 24 abr 2024 | 7.30 | 7.33 | 7.22 | 7.26 | 7.23 | 620,900 |
| 23 abr 2024 | 7.29 | 7.40 | 7.27 | 7.37 | 7.34 | 1,742,700 |
| 22 abr 2024 | 7.29 | 7.39 | 7.26 | 7.36 | 7.33 | 1,836,500 |
| 19 abr 2024 | 6.99 | 7.08 | 6.96 | 7.08 | 7.05 | 1,989,100 |
| 18 abr 2024 | 7.00 | 7.10 | 6.98 | 7.04 | 7.01 | 4,388,600 |
| 17 abr 2024 | 7.04 | 7.10 | 7.03 | 7.06 | 7.03 | 1,986,400 |
| 16 abr 2024 | 7.02 | 7.03 | 6.97 | 6.97 | 6.94 | 3,481,900 |
| 15 abr 2024 | 7.13 | 7.16 | 7.02 | 7.02 | 6.99 | 2,814,400 |
| 12 abr 2024 | 7.30 | 7.32 | 7.18 | 7.18 | 7.15 | 1,488,200 |
| 11 abr 2024 | 7.44 | 7.46 | 7.26 | 7.33 | 7.30 | 2,080,000 |
| 10 abr 2024 | 7.48 | 7.48 | 7.38 | 7.46 | 7.43 | 2,176,900 |
| 09 abr 2024 | 7.52 | 7.59 | 7.46 | 7.48 | 7.45 | 4,281,900 |
| 08 abr 2024 | 7.42 | 7.50 | 7.41 | 7.46 | 7.43 | 2,240,500 |
| 05 abr 2024 | 7.50 | 8.05 | 7.42 | 7.55 | 7.52 | 7,085,100 |
| 04 abr 2024 | 7.81 | 7.81 | 7.65 | 7.65 | 7.62 | 2,215,900 |
| 03 abr 2024 | 7.70 | 7.81 | 7.69 | 7.78 | 7.75 | 2,568,200 |
| 02 abr 2024 | 7.56 | 7.56 | 7.49 | 7.51 | 7.48 | 3,851,900 |
| 01 abr 2024 | 7.70 | 7.89 | 7.60 | 7.65 | 7.62 | 692,200 |
| 28 mar 2024 | 7.68 | 7.71 | 7.64 | 7.66 | 7.63 | 3,570,300 |
| 27 mar 2024 | 7.56 | 7.71 | 7.56 | 7.67 | 7.64 | 2,387,000 |
| 26 mar 2024 | 7.35 | 7.40 | 7.33 | 7.37 | 7.34 | 1,206,800 |
| 25 mar 2024 | 7.29 | 7.36 | 7.24 | 7.29 | 7.26 | 3,612,700 |
| 22 mar 2024 | 7.15 | 7.22 | 7.15 | 7.20 | 7.17 | 1,925,000 |
| 21 mar 2024 | 7.15 | 7.19 | 7.13 | 7.17 | 7.14 | 1,914,100 |
| 20 mar 2024 | 7.00 | 7.16 | 6.99 | 7.13 | 7.10 | 2,150,800 |
| 19 mar 2024 | 7.03 | 7.06 | 6.96 | 6.99 | 6.96 | 5,849,700 |
| 18 mar 2024 | 7.16 | 7.16 | 7.09 | 7.10 | 7.07 | 2,059,700 |
| 15 mar 2024 | 7.13 | 7.18 | 7.11 | 7.14 | 7.11 | 799,600 |
| 14 mar 2024 | 7.23 | 7.23 | 7.02 | 7.08 | 7.05 | 1,278,600 |
| 13 mar 2024 | 7.22 | 7.42 | 7.22 | 7.25 | 7.22 | 1,473,100 |
| 12 mar 2024 | 7.17 | 7.28 | 7.13 | 7.24 | 7.21 | 1,112,600 |
| 11 mar 2024 | 7.10 | 7.39 | 7.08 | 7.31 | 7.28 | 2,688,000 |
| 08 mar 2024 | 7.12 | 7.31 | 7.11 | 7.15 | 7.12 | 756,800 |
| 07 mar 2024 | 7.08 | 7.23 | 7.06 | 7.20 | 7.17 | 1,780,000 |
| 06 mar 2024 | 7.32 | 7.33 | 7.21 | 7.26 | 7.23 | 1,927,700 |
| 05 mar 2024 | 7.22 | 7.28 | 7.05 | 7.07 | 7.04 | 2,822,500 |
| 04 mar 2024 | 7.64 | 7.67 | 7.60 | 7.66 | 7.63 | 1,327,600 |
| 01 mar 2024 | 7.70 | 7.74 | 7.59 | 7.67 | 7.64 | 712,100 |
| 29 feb 2024 | 7.65 | 7.71 | 7.59 | 7.59 | 7.56 | 1,620,700 |
| 28 feb 2024 | 7.76 | 7.77 | 7.70 | 7.74 | 7.71 | 683,400 |
| 27 feb 2024 | 7.87 | 7.90 | 7.82 | 7.88 | 7.85 | 2,632,300 |
| 26 feb 2024 | 7.74 | 7.76 | 7.70 | 7.72 | 7.69 | 1,258,600 |
| 23 feb 2024 | 7.70 | 7.79 | 7.68 | 7.76 | 7.73 | 781,700 |
| 22 feb 2024 | 7.81 | 7.83 | 7.76 | 7.80 | 7.77 | 1,642,000 |
| 21 feb 2024 | 7.82 | 7.84 | 7.77 | 7.82 | 7.79 | 989,400 |
| 20 feb 2024 | 7.90 | 7.91 | 7.73 | 7.77 | 7.74 | 1,608,100 |
| 16 feb 2024 | 7.76 | 7.78 | 7.71 | 7.74 | 7.71 | 1,318,200 |
| 15 feb 2024 | 7.55 | 7.63 | 7.54 | 7.62 | 7.59 | 1,676,800 |
| 14 feb 2024 | 7.54 | 7.62 | 7.52 | 7.61 | 7.58 | 707,600 |
| 13 feb 2024 | 7.56 | 7.60 | 7.48 | 7.51 | 7.48 | 923,900 |
| 12 feb 2024 | 7.60 | 7.67 | 7.59 | 7.67 | 7.64 | 820,000 |
| 09 feb 2024 | 7.54 | 7.55 | 7.47 | 7.53 | 7.50 | 769,700 |
| 08 feb 2024 | 7.55 | 7.60 | 7.50 | 7.53 | 7.50 | 2,335,900 |
| 07 feb 2024 | 7.80 | 7.81 | 7.52 | 7.78 | 7.75 | 1,498,600 |
| 06 feb 2024 | 7.75 | 7.93 | 7.74 | 7.92 | 7.89 | 1,699,800 |
| 05 feb 2024 | 7.73 | 7.79 | 7.68 | 7.69 | 7.66 | 2,419,300 |
| 02 feb 2024 | 7.83 | 7.83 | 7.73 | 7.79 | 7.76 | 1,478,100 |
| 01 feb 2024 | 7.75 | 7.82 | 7.71 | 7.78 | 7.75 | 1,591,900 |
| 31 ene 2024 | 7.94 | 7.97 | 7.80 | 7.83 | 7.80 | 3,286,400 |
| 30 ene 2024 | 8.30 | 8.30 | 8.12 | 8.16 | 8.13 | 4,513,600 |
| 29 ene 2024 | 8.30 | 8.43 | 8.29 | 8.39 | 8.36 | 2,610,100 |
| 26 ene 2024 | 8.82 | 8.84 | 8.76 | 8.79 | 8.75 | 768,700 |
| 25 ene 2024 | 8.89 | 8.91 | 8.83 | 8.88 | 8.84 | 651,400 |
| 24 ene 2024 | 8.95 | 8.97 | 8.88 | 8.89 | 8.85 | 656,000 |
| 23 ene 2024 | 8.90 | 8.92 | 8.81 | 8.86 | 8.82 | 842,900 |
| 22 ene 2024 | 8.95 | 9.06 | 8.92 | 9.00 | 8.96 | 2,083,000 |
| 19 ene 2024 | 8.83 | 8.93 | 8.79 | 8.90 | 8.86 | 1,588,800 |
| 18 ene 2024 | 8.81 | 8.92 | 8.76 | 8.91 | 8.87 | 2,413,800 |
| 17 ene 2024 | 9.03 | 9.44 | 9.00 | 9.16 | 9.12 | 837,700 |
| 16 ene 2024 | 9.11 | 9.17 | 9.07 | 9.15 | 9.11 | 2,142,700 |
| 12 ene 2024 | 9.42 | 9.47 | 9.38 | 9.44 | 9.40 | 622,300 |
| 11 ene 2024 | 9.45 | 9.45 | 9.27 | 9.36 | 9.32 | 1,272,500 |
| 10 ene 2024 | 9.58 | 9.61 | 9.55 | 9.57 | 9.53 | 923,700 |
| 09 ene 2024 | 9.76 | 9.79 | 9.71 | 9.75 | 9.71 | 1,854,300 |
| 08 ene 2024 | 9.60 | 9.73 | 9.57 | 9.71 | 9.67 | 3,018,600 |
| 05 ene 2024 | 9.54 | 9.79 | 9.54 | 9.70 | 9.66 | 2,569,100 |
| 04 ene 2024 | 9.58 | 9.65 | 9.57 | 9.64 | 9.60 | 2,455,800 |
| 03 ene 2024 | 9.39 | 9.41 | 9.26 | 9.39 | 9.35 | 800,100 |
| 02 ene 2024 | 9.27 | 9.41 | 9.25 | 9.38 | 9.34 | 2,293,500 |
| 29 dic 2023 | 9.17 | 9.30 | 9.16 | 9.23 | 9.19 | 797,600 |
| 28 dic 2023 | 9.26 | 9.29 | 9.18 | 9.23 | 9.19 | 2,174,200 |
| 27 dic 2023 | 9.24 | 9.27 | 9.22 | 9.24 | 9.20 | 1,122,500 |
| 26 dic 2023 | 9.00 | 9.03 | 8.93 | 9.00 | 8.96 | 1,386,900 |
| 22 dic 2023 | 8.98 | 9.03 | 8.92 | 8.94 | 8.90 | 830,600 |
| *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.