Bayer Aktiengesellschaft (BAYRY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 8.06 | 8.12 | 8.00 | 8.01 | 8.01 | 423,600 |
| 05 sept 2024 | 8.14 | 8.16 | 8.01 | 8.05 | 8.05 | 427,800 |
| 04 sept 2024 | 7.66 | 7.77 | 7.66 | 7.72 | 7.72 | 502,600 |
| 03 sept 2024 | 7.75 | 7.75 | 7.67 | 7.68 | 7.68 | 401,800 |
| 30 ago 2024 | 7.70 | 7.75 | 7.68 | 7.72 | 7.72 | 316,300 |
| 29 ago 2024 | 7.79 | 7.81 | 7.67 | 7.67 | 7.67 | 388,800 |
| 28 ago 2024 | 7.66 | 7.73 | 7.64 | 7.68 | 7.68 | 339,500 |
| 27 ago 2024 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | 824,600 |
| 26 ago 2024 | 7.68 | 7.74 | 7.67 | 7.72 | 7.72 | 346,000 |
| 23 ago 2024 | 7.70 | 7.82 | 7.70 | 7.81 | 7.81 | 1,074,700 |
| 22 ago 2024 | 7.77 | 7.78 | 7.67 | 7.68 | 7.68 | 377,700 |
| 21 ago 2024 | 7.80 | 7.86 | 7.76 | 7.83 | 7.83 | 2,909,300 |
| 20 ago 2024 | 7.86 | 7.93 | 7.80 | 7.84 | 7.84 | 509,600 |
| 19 ago 2024 | 8.05 | 8.10 | 8.02 | 8.06 | 8.06 | 2,366,200 |
| 16 ago 2024 | 8.02 | 8.07 | 7.96 | 8.00 | 8.00 | 2,963,900 |
| 15 ago 2024 | 7.18 | 7.38 | 7.15 | 7.37 | 7.37 | 2,731,800 |
| 14 ago 2024 | 7.16 | 7.18 | 7.11 | 7.14 | 7.14 | 397,300 |
| 13 ago 2024 | 7.15 | 7.20 | 7.11 | 7.15 | 7.15 | 568,600 |
| 12 ago 2024 | 7.10 | 7.19 | 7.10 | 7.10 | 7.10 | 525,300 |
| 09 ago 2024 | 7.08 | 7.14 | 7.02 | 7.13 | 7.13 | 608,600 |
| 08 ago 2024 | 7.19 | 7.25 | 7.16 | 7.22 | 7.22 | 1,042,000 |
| 07 ago 2024 | 7.17 | 7.20 | 7.08 | 7.08 | 7.08 | 1,609,900 |
| 06 ago 2024 | 7.17 | 7.19 | 6.96 | 7.01 | 7.01 | 3,043,400 |
| 05 ago 2024 | 7.42 | 7.47 | 7.36 | 7.46 | 7.46 | 1,526,500 |
| 02 ago 2024 | 7.58 | 7.60 | 7.50 | 7.53 | 7.53 | 1,816,000 |
| 01 ago 2024 | 7.40 | 7.46 | 7.37 | 7.43 | 7.43 | 2,711,300 |
| 31 jul 2024 | 7.48 | 7.50 | 7.40 | 7.46 | 7.46 | 1,218,300 |
| 30 jul 2024 | 7.48 | 7.50 | 7.39 | 7.48 | 7.48 | 478,900 |
| 29 jul 2024 | 7.42 | 7.45 | 7.36 | 7.43 | 7.43 | 785,100 |
| 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 |
| *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.