BayWa Aktiengesellschaft (BYW6.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 22.80 | 23.20 | 22.50 | 22.50 | 22.50 | 25,905 |
| 29 abr 2024 | 22.30 | 22.90 | 22.25 | 22.90 | 22.90 | 12,868 |
| 26 abr 2024 | 22.25 | 22.75 | 22.15 | 22.40 | 22.40 | 19,730 |
| 25 abr 2024 | 22.75 | 22.75 | 22.20 | 22.25 | 22.25 | 26,567 |
| 24 abr 2024 | 22.90 | 23.25 | 22.85 | 22.85 | 22.85 | 23,287 |
| 23 abr 2024 | 22.75 | 22.90 | 22.60 | 22.90 | 22.90 | 11,349 |
| 22 abr 2024 | 22.50 | 23.05 | 22.40 | 22.75 | 22.75 | 42,186 |
| 19 abr 2024 | 22.30 | 22.35 | 22.00 | 22.15 | 22.15 | 16,448 |
| 18 abr 2024 | 22.00 | 22.60 | 21.95 | 22.45 | 22.45 | 43,642 |
| 17 abr 2024 | 22.90 | 23.10 | 21.80 | 21.95 | 21.95 | 67,306 |
| 16 abr 2024 | 23.60 | 23.60 | 23.10 | 23.30 | 23.30 | 27,246 |
| 15 abr 2024 | 24.20 | 24.20 | 23.75 | 23.75 | 23.75 | 32,213 |
| 12 abr 2024 | 24.55 | 24.80 | 24.10 | 24.15 | 24.15 | 14,545 |
| 11 abr 2024 | 24.15 | 24.55 | 24.00 | 24.40 | 24.40 | 24,409 |
| 10 abr 2024 | 24.20 | 24.50 | 24.05 | 24.15 | 24.15 | 25,081 |
| 09 abr 2024 | 25.20 | 25.20 | 24.05 | 24.05 | 24.05 | 51,660 |
| 08 abr 2024 | 25.60 | 25.65 | 25.25 | 25.25 | 25.25 | 21,968 |
| 05 abr 2024 | 25.05 | 25.85 | 24.90 | 25.60 | 25.60 | 42,500 |
| 04 abr 2024 | 24.85 | 25.40 | 24.75 | 25.35 | 25.35 | 60,745 |
| 03 abr 2024 | 24.45 | 25.05 | 24.40 | 24.85 | 24.85 | 40,824 |
| 02 abr 2024 | 25.30 | 25.40 | 24.50 | 24.50 | 24.50 | 33,376 |
| 28 mar 2024 | 25.95 | 26.00 | 24.90 | 25.15 | 25.15 | 49,931 |
| 27 mar 2024 | 25.40 | 25.95 | 25.10 | 25.90 | 25.90 | 26,374 |
| 26 mar 2024 | 24.85 | 25.85 | 24.80 | 25.55 | 25.55 | 17,152 |
| 25 mar 2024 | 24.40 | 24.75 | 24.20 | 24.70 | 24.70 | 26,295 |
| 22 mar 2024 | 24.95 | 25.15 | 24.35 | 24.45 | 24.45 | 35,227 |
| 21 mar 2024 | 25.00 | 25.35 | 24.75 | 25.00 | 25.00 | 30,193 |
| 20 mar 2024 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | 24,518 |
| 19 mar 2024 | 25.70 | 25.80 | 25.05 | 25.45 | 25.45 | 22,005 |
| 18 mar 2024 | 26.00 | 26.15 | 25.05 | 25.90 | 25.90 | 39,717 |
| 15 mar 2024 | 26.95 | 28.15 | 25.45 | 25.85 | 25.85 | 173,216 |
| 14 mar 2024 | 28.70 | 28.85 | 28.50 | 28.70 | 28.70 | 13,392 |
| 13 mar 2024 | 28.75 | 28.75 | 28.15 | 28.60 | 28.60 | 21,055 |
| 12 mar 2024 | 28.45 | 28.75 | 28.25 | 28.55 | 28.55 | 21,992 |
| 11 mar 2024 | 28.10 | 28.35 | 27.80 | 28.25 | 28.25 | 12,620 |
| 08 mar 2024 | 28.70 | 28.70 | 27.90 | 28.05 | 28.05 | 14,762 |
| 07 mar 2024 | 27.90 | 28.70 | 27.90 | 28.50 | 28.50 | 9,980 |
| 06 mar 2024 | 27.85 | 28.35 | 27.85 | 28.05 | 28.05 | 15,829 |
| 05 mar 2024 | 28.30 | 28.40 | 27.90 | 28.05 | 28.05 | 15,437 |
| 04 mar 2024 | 28.80 | 29.05 | 28.45 | 28.45 | 28.45 | 13,396 |
| 01 mar 2024 | 28.80 | 29.30 | 28.75 | 28.95 | 28.95 | 10,376 |
| 29 feb 2024 | 29.05 | 29.30 | 28.60 | 28.60 | 28.60 | 58,412 |
| 28 feb 2024 | 29.30 | 29.60 | 28.90 | 29.10 | 29.10 | 8,859 |
| 27 feb 2024 | 29.00 | 29.25 | 28.70 | 29.15 | 29.15 | 9,341 |
| 26 feb 2024 | 29.00 | 29.20 | 28.65 | 28.80 | 28.80 | 7,308 |
| 23 feb 2024 | 28.95 | 29.35 | 28.70 | 29.15 | 29.15 | 9,650 |
| 22 feb 2024 | 29.10 | 29.45 | 29.00 | 29.15 | 29.15 | 9,100 |
| 21 feb 2024 | 29.00 | 29.20 | 28.60 | 29.00 | 29.00 | 12,947 |
| 20 feb 2024 | 28.30 | 29.10 | 28.10 | 28.95 | 28.95 | 15,018 |
| 19 feb 2024 | 28.80 | 28.80 | 28.20 | 28.50 | 28.50 | 10,498 |
| 16 feb 2024 | 28.40 | 29.10 | 28.35 | 29.00 | 29.00 | 7,374 |
| 15 feb 2024 | 28.35 | 28.80 | 28.30 | 28.55 | 28.55 | 16,134 |
| 14 feb 2024 | 28.35 | 28.35 | 28.00 | 28.25 | 28.25 | 7,707 |
| 13 feb 2024 | 28.90 | 29.15 | 28.25 | 28.55 | 28.55 | 6,774 |
| 12 feb 2024 | 28.35 | 29.20 | 28.35 | 29.10 | 29.10 | 12,928 |
| 09 feb 2024 | 28.85 | 28.95 | 28.30 | 28.40 | 28.40 | 9,616 |
| 08 feb 2024 | 28.65 | 29.10 | 28.35 | 28.85 | 28.85 | 16,159 |
| 07 feb 2024 | 28.35 | 28.85 | 28.00 | 28.45 | 28.45 | 18,805 |
| 06 feb 2024 | 29.20 | 29.20 | 28.00 | 28.35 | 28.35 | 26,413 |
| 05 feb 2024 | 29.75 | 29.75 | 29.20 | 29.40 | 29.40 | 20,042 |
| 02 feb 2024 | 30.00 | 30.30 | 29.60 | 29.60 | 29.60 | 9,732 |
| 01 feb 2024 | 29.75 | 30.30 | 29.65 | 29.95 | 29.95 | 10,749 |
| 31 ene 2024 | 30.20 | 30.30 | 29.65 | 29.80 | 29.80 | 13,888 |
| 30 ene 2024 | 30.25 | 30.25 | 29.95 | 30.20 | 30.20 | 10,167 |
| 29 ene 2024 | 30.60 | 30.60 | 30.00 | 30.45 | 30.45 | 8,657 |
| 26 ene 2024 | 29.75 | 30.40 | 29.75 | 30.40 | 30.40 | 15,109 |
| 25 ene 2024 | 29.85 | 29.95 | 29.35 | 29.75 | 29.75 | 15,090 |
| 24 ene 2024 | 29.00 | 29.80 | 29.00 | 29.75 | 29.75 | 16,282 |
| 23 ene 2024 | 28.35 | 29.10 | 28.30 | 28.95 | 28.95 | 13,309 |
| 22 ene 2024 | 28.95 | 29.10 | 28.45 | 28.50 | 28.50 | 12,461 |
| 19 ene 2024 | 28.00 | 28.35 | 27.70 | 28.35 | 28.35 | 20,532 |
| 18 ene 2024 | 28.10 | 28.50 | 27.65 | 27.90 | 27.90 | 32,147 |
| 17 ene 2024 | 28.90 | 28.90 | 28.00 | 28.25 | 28.25 | 14,672 |
| 16 ene 2024 | 29.10 | 29.15 | 28.60 | 28.75 | 28.75 | 18,740 |
| 15 ene 2024 | 29.80 | 29.80 | 28.70 | 28.85 | 28.85 | 19,655 |
| 12 ene 2024 | 29.90 | 30.10 | 29.25 | 29.60 | 29.60 | 34,515 |
| 11 ene 2024 | 30.95 | 31.15 | 29.00 | 29.65 | 29.65 | 69,643 |
| 10 ene 2024 | 31.60 | 31.80 | 31.10 | 31.45 | 31.45 | 9,991 |
| 09 ene 2024 | 31.30 | 32.10 | 31.30 | 31.80 | 31.80 | 18,033 |
| 08 ene 2024 | 30.80 | 31.30 | 30.55 | 31.15 | 31.15 | 11,889 |
| 05 ene 2024 | 31.00 | 31.00 | 30.35 | 30.95 | 30.95 | 6,066 |
| 04 ene 2024 | 30.55 | 30.90 | 30.50 | 30.85 | 30.85 | 4,741 |
| 03 ene 2024 | 31.20 | 31.20 | 30.20 | 30.35 | 30.35 | 9,223 |
| 02 ene 2024 | 31.30 | 31.45 | 30.90 | 31.20 | 31.20 | 7,720 |
| 29 dic 2023 | 31.25 | 31.50 | 31.10 | 31.30 | 31.30 | 4,183 |
| 28 dic 2023 | 31.25 | 31.50 | 31.10 | 31.40 | 31.40 | 4,090 |
| 27 dic 2023 | 30.95 | 31.45 | 30.85 | 31.20 | 31.20 | 11,478 |
| 22 dic 2023 | 31.00 | 31.10 | 30.90 | 31.10 | 31.10 | 3,808 |
| 21 dic 2023 | 31.20 | 31.25 | 30.55 | 30.90 | 30.90 | 12,998 |
| 20 dic 2023 | 30.50 | 31.55 | 30.50 | 31.40 | 31.40 | 8,941 |
| 19 dic 2023 | 30.50 | 30.90 | 30.35 | 30.70 | 30.70 | 11,597 |
| 18 dic 2023 | 31.00 | 31.25 | 30.55 | 30.55 | 30.55 | 11,063 |
| 15 dic 2023 | 30.40 | 31.35 | 30.40 | 31.20 | 31.20 | 39,171 |
| 14 dic 2023 | 29.40 | 31.05 | 29.40 | 30.15 | 30.15 | 15,337 |
| 13 dic 2023 | 29.65 | 30.00 | 29.30 | 29.30 | 29.30 | 11,837 |
| 12 dic 2023 | 30.50 | 30.55 | 29.45 | 29.85 | 29.85 | 29,116 |
| 11 dic 2023 | 30.50 | 31.00 | 30.25 | 30.45 | 30.45 | 17,392 |
| 08 dic 2023 | 30.75 | 31.25 | 30.25 | 31.00 | 31.00 | 36,110 |
| 07 dic 2023 | 30.60 | 31.20 | 30.60 | 30.95 | 30.95 | 14,604 |
| 06 dic 2023 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 13,633 |
| *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.