U.S. markets open in 5 hours 19 minutes
F S&P 500
5,120.50 +38.25 (+0.75%) F Dow Jones
38,337.00 +49.00 (+0.13%) F Nasdaq
17,755.25 +187.75 (+1.07%) E-mini Russell 2000 Index Futur
1,991.70 -1.50 (-0.08%) Petróleo
83.97 +0.40 (+0.48%) Oro
2,358.30 +15.80 (+0.67%)
Bayer Aktiengesellschaft (BAYZF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:26PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 28.97 | 28.99 | 28.97 | 28.99 | 28.99 | 400 |
| 24 abr 2024 | 29.07 | 29.07 | 28.97 | 28.97 | 28.97 | 8,800 |
| 23 abr 2024 | 28.96 | 29.28 | 28.96 | 29.28 | 29.28 | 500 |
| 22 abr 2024 | 28.93 | 29.08 | 28.93 | 29.08 | 29.08 | 1,000 |
| 19 abr 2024 | 27.87 | 28.21 | 27.80 | 28.21 | 28.21 | 13,900 |
| 18 abr 2024 | 27.79 | 27.93 | 27.69 | 27.93 | 27.93 | 156,100 |
| 17 abr 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 28.15 | 800 |
| 16 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 600 |
| 15 abr 2024 | 28.31 | 28.31 | 28.00 | 28.00 | 28.00 | 2,800 |
| 12 abr 2024 | 28.90 | 28.90 | 28.74 | 28.87 | 28.87 | 2,400 |
| 11 abr 2024 | 29.30 | 29.30 | 28.96 | 29.12 | 29.12 | 19,600 |
| 10 abr 2024 | 29.88 | 29.88 | 29.39 | 29.57 | 29.57 | 50,300 |
| 09 abr 2024 | 29.95 | 30.03 | 29.58 | 29.58 | 29.58 | 51,800 |
| 08 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 200 |
| 05 abr 2024 | 29.95 | 31.87 | 29.63 | 31.87 | 31.87 | 83,500 |
| 04 abr 2024 | 30.86 | 31.05 | 30.68 | 30.68 | 30.68 | 1,200 |
| 03 abr 2024 | 31.00 | 31.06 | 30.78 | 30.78 | 30.78 | 2,800 |
| 02 abr 2024 | 30.01 | 30.14 | 30.01 | 30.14 | 30.14 | 126,900 |
| 01 abr 2024 | 31.00 | 31.00 | 30.50 | 30.60 | 30.60 | 1,600 |
| 28 mar 2024 | 30.79 | 30.80 | 30.79 | 30.79 | 30.79 | 63,600 |
| 27 mar 2024 | 30.11 | 30.90 | 30.11 | 30.79 | 30.79 | 8,400 |
| 26 mar 2024 | 29.50 | 29.54 | 29.39 | 29.41 | 29.41 | 107,800 |
| 25 mar 2024 | 29.26 | 29.26 | 29.19 | 29.19 | 29.19 | 55,100 |
| 22 mar 2024 | 28.80 | 28.95 | 28.80 | 28.86 | 28.86 | 7,000 |
| 21 mar 2024 | 28.73 | 28.89 | 28.73 | 28.89 | 28.89 | 97,400 |
| 20 mar 2024 | 28.31 | 28.59 | 28.09 | 28.09 | 28.09 | 56,000 |
| 19 mar 2024 | 28.00 | 28.18 | 28.00 | 28.15 | 28.15 | 218,500 |
| 18 mar 2024 | 28.43 | 28.59 | 28.43 | 28.59 | 28.59 | 1,300 |
| 15 mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 400 |
| 14 mar 2024 | 28.65 | 28.65 | 28.30 | 28.30 | 28.30 | 6,000 |
| 13 mar 2024 | 28.71 | 29.44 | 28.71 | 29.06 | 29.06 | 16,900 |
| 12 mar 2024 | 28.69 | 28.95 | 28.68 | 28.85 | 28.85 | 8,600 |
| 11 mar 2024 | 28.46 | 29.45 | 28.33 | 29.33 | 29.33 | 151,400 |
| 08 mar 2024 | 28.38 | 29.31 | 28.38 | 28.66 | 28.66 | 7,800 |
| 07 mar 2024 | 28.38 | 28.93 | 28.38 | 28.83 | 28.83 | 25,300 |
| 06 mar 2024 | 29.02 | 29.14 | 28.95 | 28.95 | 28.95 | 15,100 |
| 05 mar 2024 | 28.68 | 28.68 | 28.03 | 28.25 | 28.25 | 20,100 |
| 04 mar 2024 | 30.49 | 30.50 | 30.49 | 30.50 | 30.50 | 700 |
| 01 mar 2024 | 30.57 | 30.85 | 30.36 | 30.68 | 30.68 | 53,600 |
| 29 feb 2024 | 30.66 | 30.66 | 30.33 | 30.41 | 30.41 | 43,200 |
| 28 feb 2024 | 30.99 | 31.03 | 30.94 | 31.02 | 31.02 | 24,900 |
| 27 feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 5,900 |
| 26 feb 2024 | 31.05 | 31.07 | 30.96 | 31.05 | 31.05 | 11,100 |
| 23 feb 2024 | 30.96 | 31.16 | 30.93 | 31.14 | 31.14 | 5,900 |
| 22 feb 2024 | 31.23 | 31.31 | 31.21 | 31.21 | 31.21 | 29,400 |
| 21 feb 2024 | 31.25 | 31.25 | 31.09 | 31.10 | 31.10 | 5,600 |
| 20 feb 2024 | 31.27 | 31.27 | 31.00 | 31.04 | 31.04 | 2,600 |
| 16 feb 2024 | 30.74 | 30.90 | 30.74 | 30.81 | 30.81 | 14,600 |
| 15 feb 2024 | 30.22 | 30.24 | 30.09 | 30.09 | 30.09 | 63,500 |
| 14 feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 500 |
| 13 feb 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 27,700 |
| 12 feb 2024 | 30.39 | 30.39 | 30.30 | 30.30 | 30.30 | 1,100 |
| 09 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3,400 |
| 08 feb 2024 | 30.00 | 30.00 | 29.89 | 29.93 | 29.93 | 80,900 |
| 07 feb 2024 | 31.07 | 31.07 | 30.79 | 31.05 | 31.05 | 1,900 |
| 06 feb 2024 | 30.76 | 31.60 | 30.76 | 31.50 | 31.50 | 17,200 |
| 05 feb 2024 | 30.90 | 30.90 | 30.67 | 30.73 | 30.73 | 58,900 |
| 02 feb 2024 | 30.80 | 31.04 | 30.80 | 31.00 | 31.00 | 54,600 |
| 01 feb 2024 | 31.00 | 31.09 | 30.59 | 30.82 | 30.82 | 17,800 |
| 31 ene 2024 | 31.48 | 31.69 | 31.11 | 31.17 | 31.17 | 23,600 |
| 30 ene 2024 | 32.87 | 33.00 | 32.37 | 32.42 | 32.42 | 117,600 |
| 29 ene 2024 | 33.24 | 33.40 | 33.00 | 33.40 | 33.40 | 106,600 |
| 26 ene 2024 | 35.25 | 35.25 | 34.94 | 35.20 | 35.20 | 2,300 |
| 25 ene 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 500 |
| 24 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1,500 |
| 23 ene 2024 | 35.51 | 35.51 | 35.12 | 35.12 | 35.12 | 400 |
| 22 ene 2024 | 35.59 | 35.87 | 35.59 | 35.87 | 35.87 | 12,700 |
| 19 ene 2024 | 35.22 | 35.72 | 35.07 | 35.72 | 35.72 | 304,700 |
| 18 ene 2024 | 35.00 | 35.46 | 35.00 | 35.46 | 35.46 | 113,400 |
| 17 ene 2024 | 36.32 | 36.32 | 35.88 | 35.88 | 35.88 | 4,600 |
| 16 ene 2024 | 36.18 | 36.54 | 36.18 | 36.54 | 36.54 | 19,800 |
| 12 ene 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 10,100 |
| 11 ene 2024 | 37.80 | 37.97 | 36.80 | 37.25 | 37.25 | 125,600 |
| 10 ene 2024 | 38.59 | 38.59 | 38.22 | 38.27 | 38.27 | 88,700 |
| 09 ene 2024 | 39.23 | 39.23 | 38.70 | 38.70 | 38.70 | 4,800 |
| 08 ene 2024 | 38.50 | 39.00 | 38.35 | 39.00 | 39.00 | 2,000 |
| 05 ene 2024 | 38.40 | 38.92 | 38.40 | 38.92 | 38.92 | 137,100 |
| 04 ene 2024 | 38.23 | 38.66 | 38.23 | 38.66 | 38.66 | 500 |
| 03 ene 2024 | 37.55 | 37.55 | 37.31 | 37.51 | 37.51 | 1,000 |
| 02 ene 2024 | 37.08 | 37.77 | 37.08 | 37.76 | 37.76 | 1,500 |
| 29 dic 2023 | 37.05 | 37.26 | 36.90 | 37.26 | 37.26 | 12,600 |
| 28 dic 2023 | 37.62 | 37.62 | 36.82 | 36.96 | 36.96 | 3,200 |
| 27 dic 2023 | 37.21 | 37.52 | 37.06 | 37.29 | 37.29 | 93,800 |
| 26 dic 2023 | 36.20 | 36.20 | 35.95 | 36.00 | 36.00 | 6,600 |
| 22 dic 2023 | 36.16 | 36.25 | 35.82 | 36.25 | 36.25 | 7,500 |
| 21 dic 2023 | 35.97 | 35.99 | 35.50 | 35.99 | 35.99 | 3,200 |
| 20 dic 2023 | 35.51 | 35.72 | 35.44 | 35.53 | 35.53 | 1,500 |
| 19 dic 2023 | 35.11 | 35.66 | 35.10 | 35.42 | 35.42 | 12,900 |
| 18 dic 2023 | 34.97 | 35.22 | 34.66 | 34.66 | 34.66 | 270,600 |
| 15 dic 2023 | 34.90 | 34.98 | 34.90 | 34.98 | 34.98 | 94,900 |
| 14 dic 2023 | 35.00 | 35.00 | 34.82 | 34.82 | 34.82 | 2,800 |
| 13 dic 2023 | 33.61 | 33.99 | 33.39 | 33.85 | 33.85 | 4,600 |
| 12 dic 2023 | 34.00 | 34.00 | 33.62 | 33.62 | 33.62 | 2,600 |
| 11 dic 2023 | 34.00 | 34.00 | 33.73 | 33.80 | 33.80 | 1,200 |
| 08 dic 2023 | 34.17 | 34.63 | 34.16 | 34.16 | 34.16 | 4,000 |
| 07 dic 2023 | 34.75 | 34.75 | 34.16 | 34.64 | 34.64 | 12,400 |
| 06 dic 2023 | 35.00 | 35.15 | 34.86 | 35.15 | 35.15 | 25,900 |
| 05 dic 2023 | 34.05 | 34.59 | 34.05 | 34.59 | 34.59 | 2,100 |
| 04 dic 2023 | 33.71 | 33.71 | 30.83 | 33.25 | 33.25 | 46,800 |
| 01 dic 2023 | 33.90 | 33.91 | 33.68 | 33.91 | 33.91 | 2,400 |
| *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.