Bayer Aktiengesellschaft (BAYRY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 7.40 | 7.48 | 7.39 | 7.46 | 7.46 | 570,400 |
| 25 jul 2024 | 7.35 | 7.53 | 7.35 | 7.46 | 7.46 | 2,409,100 |
| 24 jul 2024 | 7.26 | 7.34 | 7.26 | 7.29 | 7.29 | 2,504,600 |
| 23 jul 2024 | 7.30 | 7.31 | 7.26 | 7.27 | 7.27 | 457,500 |
| 22 jul 2024 | 7.40 | 7.42 | 7.31 | 7.42 | 7.42 | 433,600 |
| 19 jul 2024 | 7.13 | 7.14 | 7.08 | 7.12 | 7.12 | 190,500 |
| 18 jul 2024 | 7.30 | 7.34 | 7.27 | 7.27 | 7.27 | 456,100 |
| 17 jul 2024 | 7.10 | 7.30 | 7.10 | 7.28 | 7.28 | 457,900 |
| 16 jul 2024 | 7.00 | 7.09 | 7.00 | 7.07 | 7.07 | 442,600 |
| 15 jul 2024 | 7.19 | 7.21 | 7.11 | 7.12 | 7.12 | 489,000 |
| 12 jul 2024 | 7.24 | 7.34 | 7.24 | 7.29 | 7.29 | 332,700 |
| 11 jul 2024 | 7.20 | 7.22 | 7.16 | 7.21 | 7.21 | 454,600 |
| 10 jul 2024 | 6.94 | 7.07 | 6.92 | 7.06 | 7.06 | 346,100 |
| 09 jul 2024 | 6.87 | 6.89 | 6.82 | 6.83 | 6.83 | 562,700 |
| 08 jul 2024 | 7.09 | 7.12 | 6.99 | 6.99 | 6.99 | 684,800 |
| 05 jul 2024 | 7.11 | 7.11 | 6.99 | 7.07 | 7.07 | 1,805,900 |
| 03 jul 2024 | 7.02 | 7.09 | 7.01 | 7.05 | 7.05 | 431,500 |
| 02 jul 2024 | 6.94 | 6.95 | 6.90 | 6.90 | 6.90 | 652,500 |
| 01 jul 2024 | 7.02 | 7.10 | 6.97 | 6.97 | 6.97 | 825,800 |
| 28 jun 2024 | 7.05 | 7.09 | 6.98 | 7.04 | 7.04 | 707,800 |
| 27 jun 2024 | 6.95 | 7.00 | 6.94 | 6.97 | 6.97 | 542,400 |
| 26 jun 2024 | 6.90 | 6.96 | 6.89 | 6.95 | 6.95 | 784,300 |
| 25 jun 2024 | 7.00 | 7.03 | 6.96 | 7.01 | 7.01 | 626,400 |
| 24 jun 2024 | 7.17 | 7.20 | 7.10 | 7.11 | 7.11 | 864,000 |
| 21 jun 2024 | 6.96 | 7.01 | 6.95 | 6.98 | 6.98 | 501,900 |
| 20 jun 2024 | 6.93 | 7.02 | 6.92 | 7.00 | 7.00 | 695,200 |
| 18 jun 2024 | 7.04 | 7.09 | 7.04 | 7.05 | 7.05 | 815,800 |
| 17 jun 2024 | 7.03 | 7.06 | 7.00 | 7.04 | 7.04 | 633,700 |
| 14 jun 2024 | 7.34 | 7.39 | 7.23 | 7.24 | 7.24 | 287,500 |
| 13 jun 2024 | 7.41 | 7.42 | 7.33 | 7.37 | 7.37 | 354,700 |
| 12 jun 2024 | 7.60 | 7.62 | 7.51 | 7.52 | 7.52 | 570,000 |
| 11 jun 2024 | 7.29 | 7.33 | 7.25 | 7.30 | 7.30 | 488,000 |
| 10 jun 2024 | 7.47 | 7.47 | 7.39 | 7.43 | 7.43 | 874,500 |
| 07 jun 2024 | 7.59 | 7.67 | 7.57 | 7.65 | 7.65 | 825,700 |
| 06 jun 2024 | 7.67 | 7.76 | 7.64 | 7.74 | 7.74 | 645,500 |
| 05 jun 2024 | 7.84 | 7.86 | 7.73 | 7.82 | 7.82 | 1,626,700 |
| 04 jun 2024 | 7.76 | 7.80 | 7.72 | 7.79 | 7.79 | 894,300 |
| 03 jun 2024 | 7.74 | 7.85 | 7.72 | 7.84 | 7.84 | 823,500 |
| 31 may 2024 | 7.63 | 7.72 | 7.59 | 7.72 | 7.72 | 2,121,700 |
| 30 may 2024 | 7.59 | 7.66 | 7.58 | 7.65 | 7.65 | 1,251,900 |
| 29 may 2024 | 7.42 | 7.42 | 7.30 | 7.31 | 7.31 | 1,630,800 |
| 28 may 2024 | 7.57 | 7.63 | 7.52 | 7.57 | 7.57 | 1,767,100 |
| 24 may 2024 | 7.49 | 7.57 | 7.46 | 7.54 | 7.54 | 1,402,900 |
| 23 may 2024 | 7.67 | 7.67 | 7.47 | 7.48 | 7.48 | 1,807,800 |
| 22 may 2024 | 7.65 | 7.74 | 7.65 | 7.72 | 7.72 | 1,670,200 |
| 21 may 2024 | 7.71 | 7.78 | 7.69 | 7.76 | 7.76 | 2,136,800 |
| 20 may 2024 | 7.85 | 7.87 | 7.81 | 7.87 | 7.87 | 896,400 |
| 17 may 2024 | 7.81 | 7.84 | 7.76 | 7.83 | 7.83 | 949,700 |
| 16 may 2024 | 7.80 | 7.85 | 7.77 | 7.77 | 7.77 | 2,012,000 |
| 15 may 2024 | 8.00 | 8.03 | 7.95 | 8.02 | 8.02 | 980,800 |
| 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 |
| *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.