U.S. markets closed

BayWa Aktiengesellschaft (BYW6.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
25.15-0.75 (-2.90%)
Al cierre: 05:35PM CET
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202425.9526.0024.9025.1525.1549,931
27 mar 202425.4025.9525.1025.9025.9026,374
26 mar 202424.8525.8524.8025.5525.5517,152
25 mar 202424.4024.7524.2024.7024.7026,295
22 mar 202424.9525.1524.3524.4524.4535,227
21 mar 202425.0025.3524.7525.0025.0030,193
20 mar 202425.4525.4525.0025.0025.0024,518
19 mar 202425.7025.8025.0525.4525.4522,005
18 mar 202426.0026.1525.0525.9025.9039,717
15 mar 202426.9528.1525.4525.8525.85173,216
14 mar 202428.7028.8528.5028.7028.7013,392
13 mar 202428.7528.7528.1528.6028.6021,055
12 mar 202428.4528.7528.2528.5528.5521,992
11 mar 202428.1028.3527.8028.2528.2512,620
08 mar 202428.7028.7027.9028.0528.0514,762
07 mar 202427.9028.7027.9028.5028.509,980
06 mar 202427.8528.3527.8528.0528.0515,829
05 mar 202428.3028.4027.9028.0528.0515,437
04 mar 202428.8029.0528.4528.4528.4513,396
01 mar 202428.8029.3028.7528.9528.9510,376
29 feb 202429.0529.3028.6028.6028.6058,412
28 feb 202429.3029.6028.9029.1029.108,859
27 feb 202429.0029.2528.7029.1529.159,341
26 feb 202429.0029.2028.6528.8028.807,308
23 feb 202428.9529.3528.7029.1529.159,650
22 feb 202429.1029.4529.0029.1529.159,100
21 feb 202429.0029.2028.6029.0029.0012,947
20 feb 202428.3029.1028.1028.9528.9515,018
19 feb 202428.8028.8028.2028.5028.5010,498
16 feb 202428.4029.1028.3529.0029.007,374
15 feb 202428.3528.8028.3028.5528.5516,134
14 feb 202428.3528.3528.0028.2528.257,707
13 feb 202428.9029.1528.2528.5528.556,774
12 feb 202428.3529.2028.3529.1029.1012,928
09 feb 202428.8528.9528.3028.4028.409,616
08 feb 202428.6529.1028.3528.8528.8516,159
07 feb 202428.3528.8528.0028.4528.4518,805
06 feb 202429.2029.2028.0028.3528.3526,413
05 feb 202429.7529.7529.2029.4029.4020,042
02 feb 202430.0030.3029.6029.6029.609,732
01 feb 202429.7530.3029.6529.9529.9510,749
31 ene 202430.2030.3029.6529.8029.8013,888
30 ene 202430.2530.2529.9530.2030.2010,167
29 ene 202430.6030.6030.0030.4530.458,657
26 ene 202429.7530.4029.7530.4030.4015,109
25 ene 202429.8529.9529.3529.7529.7515,090
24 ene 202429.0029.8029.0029.7529.7516,282
23 ene 202428.3529.1028.3028.9528.9513,309
22 ene 202428.9529.1028.4528.5028.5012,461
19 ene 202428.0028.3527.7028.3528.3520,532
18 ene 202428.1028.5027.6527.9027.9032,147
17 ene 202428.9028.9028.0028.2528.2514,672
16 ene 202429.1029.1528.6028.7528.7518,740
15 ene 202429.8029.8028.7028.8528.8519,655
12 ene 202429.9030.1029.2529.6029.6034,515
11 ene 202430.9531.1529.0029.6529.6569,643
10 ene 202431.6031.8031.1031.4531.459,991
09 ene 202431.3032.1031.3031.8031.8018,033
08 ene 202430.8031.3030.5531.1531.1511,889
05 ene 202431.0031.0030.3530.9530.956,066
04 ene 202430.5530.9030.5030.8530.854,741
03 ene 202431.2031.2030.2030.3530.359,223
02 ene 202431.3031.4530.9031.2031.207,720
29 dic 202331.2531.5031.1031.3031.304,183
28 dic 202331.2531.5031.1031.4031.404,090
27 dic 202330.9531.4530.8531.2031.2011,478
22 dic 202331.0031.1030.9031.1031.103,808
21 dic 202331.2031.2530.5530.9030.9012,998
20 dic 202330.5031.5530.5031.4031.408,941
19 dic 202330.5030.9030.3530.7030.7011,597
18 dic 202331.0031.2530.5530.5530.5511,063
15 dic 202330.4031.3530.4031.2031.2039,171
14 dic 202329.4031.0529.4030.1530.1515,337
13 dic 202329.6530.0029.3029.3029.3011,837
12 dic 202330.5030.5529.4529.8529.8529,116
11 dic 202330.5031.0030.2530.4530.4517,392
08 dic 202330.7531.2530.2531.0031.0036,110
07 dic 202330.6031.2030.6030.9530.9514,604
06 dic 202329.6530.5029.6530.5030.5013,633
05 dic 202329.6529.9029.6029.7529.755,661
04 dic 202330.1030.1029.6029.6029.6013,634
01 dic 202329.8030.2029.6530.0530.058,352
30 nov 202329.9530.6029.6529.7029.7024,617
29 nov 202329.2530.0528.4029.9529.9543,965
28 nov 202329.2029.4528.7029.2529.259,894
27 nov 202329.4529.6029.1029.3529.359,235
24 nov 202329.4529.6529.1029.6529.6510,312
23 nov 202329.8529.9029.5029.6029.605,606
22 nov 202329.8030.0529.7029.7529.7516,357
21 nov 202330.6031.2029.6529.9529.9522,379
20 nov 202330.7030.8530.4530.7030.709,149
17 nov 202330.4531.1030.3030.6530.658,688
16 nov 202330.9530.9530.1030.3030.3018,026
15 nov 202331.2531.7530.7030.7530.7516,182
14 nov 202331.0031.3530.5531.3531.3510,556
13 nov 202331.8032.1031.0031.2031.208,960
10 nov 202332.1532.1531.6031.6031.607,265
09 nov 202331.9532.8031.4532.3532.3516,745
08 nov 202331.8032.1031.4031.8531.8533,635
07 nov 202332.1532.3031.7031.7531.759,113
*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...