Vocento 15 años 19 de Noviembre, 07:49 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BAYER AG NA (BAYN)BAYER AG NA (BAYN)

-0,35-0,32 %
107,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 107,850 107,550 -0,32 108,700 107,400 2.044.567
16/11/2017 108,450 107,900 -0,05 109,400 107,900 1.642.655
15/11/2017 108,000 107,950 -0,69 108,300 106,850 1.914.867
14/11/2017 109,000 108,700 0,05 109,750 108,550 1.671.557
13/11/2017 109,700 108,650 -1,05 110,150 107,850 1.856.726
10/11/2017 110,500 109,800 -0,81 110,550 109,200 2.252.260
09/11/2017 114,200 110,700 -2,94 114,750 110,650 2.929.705
08/11/2017 114,000 114,050 -0,04 115,250 113,600 1.855.539
07/11/2017 117,150 114,100 -2,35 117,350 114,050 2.066.892
06/11/2017 116,150 116,850 0,73 117,250 115,950 1.431.280
03/11/2017 114,900 116,000 1,40 116,150 114,400 2.025.276
02/11/2017 114,350 114,400 0,09 114,800 113,950 1.534.938
01/11/2017 113,450 114,300 2,33 114,800 112,800 3.339.220
30/10/2017 111,750 111,700 0,00 112,400 111,300 1.813.707
27/10/2017 112,500 111,700 -0,67 113,000 111,700 2.846.756
26/10/2017 112,400 112,450 -1,75 113,100 110,300 4.590.293
25/10/2017 116,000 114,450 -1,55 116,950 114,100 2.090.842
24/10/2017 117,350 116,250 -0,85 117,600 116,250 2.079.898
23/10/2017 117,950 117,250 -0,59 118,250 117,100 1.482.384
20/10/2017 119,150 117,950 -0,63 119,550 117,200 1.872.387
19/10/2017 119,050 118,700 -0,17 119,350 117,750 1.795.378
18/10/2017 118,900 118,900 0,25 119,750 118,550 1.231.269
17/10/2017 119,150 118,600 -0,84 119,300 117,950 1.766.020
16/10/2017 119,000 119,600 1,23 119,950 118,750 1.959.465
13/10/2017 117,750 118,150 1,16 119,250 117,650 2.114.206
12/10/2017 116,950 116,800 -0,30 117,150 116,300 1.357.811
11/10/2017 117,000 117,150 0,13 117,500 116,550 1.118.738
10/10/2017 116,950 117,000 -0,21 117,850 116,650 1.156.344
09/10/2017 117,150 117,250 0,04 117,250 116,650 926.299
06/10/2017 116,200 117,200 0,51 117,550 115,900 1.611.593
05/10/2017 116,400 116,600 -0,89 116,800 115,550 2.059.089
04/10/2017 115,950 117,650 2,04 118,800 115,250 3.200.155
02/10/2017 115,650 115,300 0,00 116,000 114,350 1.695.444
29/09/2017 113,150 115,300 2,13 115,300 112,850 3.002.471
28/09/2017 111,800 112,900 0,98 113,000 111,150 1.480.984
27/09/2017 112,450 111,800 -0,53 112,650 111,750 1.358.364
26/09/2017 111,350 112,400 0,45 112,400 111,250 1.494.108
25/09/2017 110,350 111,900 1,63 112,100 110,100 1.789.092
22/09/2017 110,100 110,100 -0,27 111,150 109,850 1.560.910
21/09/2017 109,900 110,400 0,50 110,450 109,700 1.034.312
20/09/2017 109,700 109,850 -0,05 110,550 109,200 1.445.879
19/09/2017 110,150 109,900 -0,54 110,500 109,650 1.188.787
18/09/2017 110,950 110,500 0,23 110,950 110,100 918.685
15/09/2017 111,450 110,250 -1,43 111,650 110,150 5.740.277
14/09/2017 111,100 111,850 0,27 111,950 110,800 1.654.083
13/09/2017 110,850 111,550 0,22 111,800 110,100 1.721.864
12/09/2017 110,600 111,300 0,91 111,850 110,600 1.786.674
11/09/2017 109,200 110,300 1,52 110,300 109,000 1.619.562
08/09/2017 109,100 108,650 -0,64 109,600 108,550 1.104.282
07/09/2017 109,350 109,350 0,55 110,000 108,800 1.827.240
06/09/2017 106,700 108,750 1,26 108,950 106,500 1.822.009
05/09/2017 108,000 107,400 -0,32 109,200 107,250 1.429.922
04/09/2017 107,400 107,750 -0,55 108,200 107,350 815.654
01/09/2017 107,950 108,350 0,79 108,950 107,900 1.352.246
31/08/2017 107,700 107,500 0,42 108,250 107,350 1.559.173
30/08/2017 107,800 107,050 -0,09 108,150 106,800 1.189.467
29/08/2017 107,800 107,150 -1,65 108,350 105,950 2.015.859
28/08/2017 108,050 108,950 -0,05 109,800 107,800 1.459.285
25/08/2017 108,150 109,000 1,21 109,050 107,250 1.447.503
24/08/2017 108,000 107,700 -0,32 108,300 107,400 1.234.146
23/08/2017 108,700 108,050 -0,78 109,500 107,700 1.441.763
22/08/2017 107,200 108,900 2,35 109,250 106,850 1.766.494
21/08/2017 107,550 106,400 -1,39 107,600 105,950 1.517.368
18/08/2017 107,500 107,900 -0,19 108,250 106,600 1.809.778
17/08/2017 108,000 108,100 0,00 108,900 107,600 1.489.366
16/08/2017 107,750 108,100 0,98 108,750 107,400 1.383.330
15/08/2017 107,500 107,050 0,00 108,300 106,550 1.131.120
14/08/2017 106,500 107,050 1,28 107,650 106,300 1.464.553
11/08/2017 104,000 105,700 1,00 106,150 103,700 2.103.262
10/08/2017 105,850 104,650 -1,18 106,350 104,400 1.817.328
09/08/2017 105,700 105,900 -0,84 106,200 104,850 2.101.445
08/08/2017 106,800 106,800 0,00 106,900 105,600 1.403.438
07/08/2017 107,100 106,800 -0,19 107,750 106,300 1.419.396
04/08/2017 106,000 107,000 0,71 107,050 105,750 1.833.319
03/08/2017 105,800 106,250 0,05 107,400 105,500 1.618.245
02/08/2017 107,200 106,200 -1,21 107,550 105,900 1.520.276
01/08/2017 107,600 107,500 0,33 107,800 106,350 1.545.384
31/07/2017 107,800 107,150 -0,51 108,300 106,900 1.901.128
28/07/2017 107,200 107,700 -0,69 107,700 106,450 2.577.718
27/07/2017 110,500 108,450 -2,95 110,650 107,200 4.446.867
26/07/2017 111,600 111,750 0,13 112,700 111,250 1.916.231
25/07/2017 111,050 111,600 0,27 112,250 111,050 1.612.865
24/07/2017 110,750 111,300 0,27 111,900 109,950 1.877.991
21/07/2017 112,200 111,000 -0,94 113,300 110,750 3.449.373
20/07/2017 111,600 112,050 0,81 113,600 111,400 2.034.299
19/07/2017 110,150 111,150 1,09 111,400 109,850 1.568.717
18/07/2017 111,500 109,950 -1,70 111,850 109,450 2.111.991
17/07/2017 112,800 111,850 -0,80 112,950 111,550 1.162.519
14/07/2017 113,000 112,750 -0,09 113,600 112,100 1.412.832
13/07/2017 112,750 112,850 0,27 113,200 112,100 1.789.231
12/07/2017 110,750 112,550 2,27 113,050 109,900 2.037.608
11/07/2017 110,900 110,050 -0,32 111,600 109,950 1.447.292
10/07/2017 110,500 110,400 0,41 111,050 109,900 1.508.033
07/07/2017 110,500 109,950 -0,63 111,100 109,900 1.857.690
06/07/2017 112,650 110,650 -1,56 112,850 109,650 3.188.583
05/07/2017 112,800 112,400 -0,53 113,250 111,500 2.016.507
04/07/2017 112,600 113,000 -0,35 113,700 112,600 1.469.436
03/07/2017 112,100 113,400 0,18 113,850 111,200 2.868.035
30/06/2017 118,250 113,200 -4,15 118,300 111,550 5.652.783
29/06/2017 121,900 118,100 -2,96 122,400 117,900 2.758.517
28/06/2017 120,800 121,700 -0,04 122,000 119,750 1.871.375
27/06/2017 122,100 121,750 -0,33 122,250 120,900 1.357.369
26/06/2017 122,100 122,150 0,21 122,700 121,650 1.240.171
23/06/2017 122,300 121,900 -0,49 122,850 121,250 1.341.095
22/06/2017 121,900 122,500 0,57 122,650 120,750 1.586.515
21/06/2017 121,900 121,800 0,00 121,950 120,700 1.518.476
20/06/2017 123,600 121,800 -1,22 123,600 121,800 1.778.175
19/06/2017 123,700 123,300 0,41 123,900 122,600 1.532.166
16/06/2017 122,000 122,800 0,99 123,550 121,400 6.614.447
15/06/2017 121,550 121,600 0,12 122,000 120,100 2.833.846
14/06/2017 120,300 121,450 1,29 121,900 119,850 2.631.785
13/06/2017 119,150 119,900 1,22 120,150 119,000 1.805.947
12/06/2017 119,300 118,450 -0,50 120,800 118,450 1.795.828
09/06/2017 118,500 119,050 0,25 119,850 117,850 1.514.873
08/06/2017 117,700 118,750 0,85 119,250 117,550 1.647.437
07/06/2017 118,250 117,750 -0,97 118,900 117,150 2.093.920
06/06/2017 121,000 118,900 -2,22 121,400 118,900 2.178.916
02/06/2017 119,600 121,600 2,14 122,000 119,300 2.339.879
01/06/2017 118,150 119,050 0,80 119,500 117,900 1.571.639
31/05/2017 116,600 118,100 1,37 118,850 116,350 2.692.479
30/05/2017 116,100 116,500 -0,17 117,150 116,000 1.107.237
29/05/2017 116,700 116,700 0,00 116,700 116,000 653.087
26/05/2017 116,850 116,700 -0,04 117,000 116,300 1.425.565
25/05/2017 117,900 116,750 -0,76 118,100 116,150 1.206.780
24/05/2017 117,700 117,650 -0,34 118,100 117,250 1.267.841
23/05/2017 117,300 118,050 1,24 118,400 117,000 1.949.942
22/05/2017 117,000 116,600 -0,30 117,150 116,100 1.216.472
19/05/2017 117,100 116,950 0,17 117,200 116,500 2.197.355
18/05/2017 115,400 116,750 0,73 117,150 115,050 2.818.148
17/05/2017 116,500 115,900 -1,45 117,700 115,500 2.082.390
16/05/2017 116,000 117,600 1,34 117,750 115,950 1.846.311
15/05/2017 117,200 116,050 -0,60 117,350 115,450 1.393.357
12/05/2017 116,250 116,750 1,43 116,800 115,600 1.694.897
11/05/2017 116,150 115,100 -1,03 116,300 115,050 1.565.828
10/05/2017 115,300 116,300 0,52 116,300 115,000 1.466.752
09/05/2017 116,000 115,700 0,39 116,450 115,500 1.444.102
08/05/2017 115,550 115,250 0,13 116,000 114,550 1.981.772
05/05/2017 113,050 115,100 1,23 115,100 112,450 2.113.943
04/05/2017 113,100 113,700 0,93 113,950 112,900 1.876.586
03/05/2017 110,850 112,650 1,53 112,650 110,700 2.396.573
02/05/2017 111,450 110,950 -2,33 111,750 110,050 2.648.794
28/04/2017 112,150 113,600 0,84 114,100 112,150 4.493.141
27/04/2017 109,850 112,650 4,26 113,350 109,750 4.089.291
26/04/2017 108,650 108,050 -0,37 109,450 107,950 1.990.933
25/04/2017 108,750 108,450 -0,23 109,350 108,300 1.876.357
24/04/2017 107,250 108,700 3,33 108,700 106,950 3.259.817
21/04/2017 104,200 105,200 0,77 105,450 104,000 2.785.967
20/04/2017 104,050 104,400 -0,10 104,850 103,800 1.498.150
19/04/2017 104,400 104,500 0,29 104,800 103,800 1.709.899
18/04/2017 107,000 104,200 -2,21 107,250 104,200 2.088.056
13/04/2017 106,350 106,550 0,28 107,150 106,200 1.804.198
12/04/2017 105,900 106,250 0,33 107,100 105,650 1.472.282
11/04/2017 106,000 105,900 -0,70 107,100 105,150 1.938.390
10/04/2017 108,000 106,650 -0,79 108,000 106,650 1.169.242
07/04/2017 107,150 107,500 0,00 107,800 106,950 1.352.296
06/04/2017 107,300 107,500 -0,32 107,850 107,150 1.274.501
05/04/2017 108,000 107,850 0,33 108,650 107,100 1.812.602
04/04/2017 107,900 107,500 -0,28 108,200 107,000 1.506.873
03/04/2017 108,600 107,800 -0,23 108,950 107,800 1.411.161
31/03/2017 106,850 108,050 1,17 108,050 106,300 2.589.785
30/03/2017 107,200 106,800 -0,09 107,400 106,400 1.130.802
29/03/2017 107,200 106,900 0,00 107,500 106,750 1.196.287
28/03/2017 107,050 106,900 0,28 107,900 106,650 2.049.692
27/03/2017 106,000 106,600 -0,37 106,850 105,900 1.445.207
24/03/2017 107,050 107,000 0,05 107,950 106,950 1.607.826
23/03/2017 105,350 106,950 1,81 107,100 105,150 1.525.728
22/03/2017 104,800 105,050 -0,33 105,900 104,500 1.851.040
21/03/2017 106,400 105,400 -0,80 107,400 105,350 1.784.686
20/03/2017 106,250 106,250 -0,56 106,650 106,100 997.086
17/03/2017 106,650 106,850 -0,14 107,400 106,100 4.088.189
16/03/2017 108,000 107,000 0,66 108,000 106,550 2.114.269
15/03/2017 107,300 106,300 -0,89 107,650 106,250 1.323.653
14/03/2017 107,300 107,250 0,00 107,300 106,350 1.503.131
13/03/2017 106,900 107,250 0,47 107,550 106,600 1.424.296
10/03/2017 106,200 106,750 0,85 107,150 106,150 1.789.612
09/03/2017 105,600 105,850 -0,19 106,450 105,300 1.504.820
08/03/2017 106,550 106,050 -1,03 107,250 106,050 1.628.761
07/03/2017 107,000 107,150 0,37 107,450 106,750 1.515.469
06/03/2017 106,350 106,750 0,09 107,300 106,200 1.293.176
03/03/2017 105,650 106,650 0,42 106,650 105,600 1.682.788
02/03/2017 106,000 106,200 0,57 106,200 105,550 1.492.148
01/03/2017 104,200 105,600 1,73 106,350 104,200 2.392.909
28/02/2017 104,600 103,800 -0,48 104,600 103,550 1.795.056
27/02/2017 104,750 104,300 0,05 105,100 104,250 1.399.370
24/02/2017 105,300 104,250 -0,81 105,450 103,850 2.509.386
23/02/2017 108,000 105,100 -2,59 108,400 104,750 2.625.845
22/02/2017 108,900 107,900 -0,92 108,900 104,650 3.379.746
21/02/2017 106,950 108,900 1,59 108,900 106,900 2.256.862
20/02/2017 107,200 107,200 0,66 107,350 106,450 1.136.844
17/02/2017 105,500 106,500 0,52 106,500 105,050 2.052.334
16/02/2017 105,750 105,950 -0,05 106,800 105,600 1.609.913
15/02/2017 106,450 106,000 0,19 106,650 105,600 1.401.307
14/02/2017 106,450 105,800 -0,61 106,600 105,700 1.188.327
13/02/2017 106,200 106,450 0,42 106,900 105,800 1.120.110
10/02/2017 106,250 106,000 0,43 106,350 105,550 1.437.753
09/02/2017 103,450 105,550 2,48 106,150 103,250 2.566.560
08/02/2017 102,750 103,000 -0,10 103,400 101,300 2.068.063
07/02/2017 102,000 103,100 1,08 103,650 102,000 1.676.107
06/02/2017 103,000 102,000 -1,16 103,950 102,000 1.938.496
03/02/2017 103,300 103,200 0,19 103,900 102,700 1.340.227
02/02/2017 102,500 103,000 0,34 103,300 102,150 1.350.685
01/02/2017 102,500 102,650 0,34 103,150 102,100 1.841.233
31/01/2017 104,500 102,300 -2,11 104,800 102,300 2.814.158
30/01/2017 105,650 104,500 -1,37 106,100 104,050 1.890.038
27/01/2017 106,400 105,950 -0,47 106,500 105,600 1.687.989
26/01/2017 104,600 106,450 2,11 107,350 104,400 3.219.242
25/01/2017 102,200 104,250 2,81 104,850 101,700 2.883.155
24/01/2017 100,750 101,400 0,35 101,450 100,700 1.631.803
23/01/2017 101,500 101,050 -1,41 101,800 100,700 1.750.041
20/01/2017 101,850 102,500 0,59 102,850 101,450 2.593.663
19/01/2017 102,000 101,900 -0,10 102,700 101,500 1.952.224
18/01/2017 100,800 102,000 1,54 102,600 100,650 1.977.139
17/01/2017 100,600 100,450 -0,64 100,950 99,620 1.696.841
16/01/2017 101,150 101,100 -0,54 101,650 100,750 1.025.449
13/01/2017 100,600 101,650 1,65 101,700 100,400 1.742.502
12/01/2017 100,900 100,000 -1,04 100,900 100,000 1.810.017
11/01/2017 101,500 101,050 0,20 101,900 100,300 1.429.348
10/01/2017 102,100 100,850 -0,84 102,350 100,500 2.140.746
09/01/2017 102,800 101,700 -0,68 103,000 101,050 1.941.740
06/01/2017 102,550 102,400 -0,24 103,250 102,100 1.588.793
05/01/2017 101,700 102,650 0,59 102,750 101,600 1.891.973
04/01/2017 102,150 102,050 1,29 102,300 101,350 2.036.672
03/01/2017 100,750 100,750 0,55 101,050 99,710 1.746.417
02/01/2017 98,820 100,200 1,08 100,450 98,600 1.198.487
30/12/2016 99,000 99,130 0,41 99,130 98,050 1.436.333
29/12/2016 98,440 98,730 0,04 98,980 98,160 1.155.021
28/12/2016 98,780 98,690 -0,03 98,900 98,250 1.159.331
27/12/2016 98,730 98,720 0,22 98,930 98,180 967.468
23/12/2016 99,000 98,500 -0,30 99,050 98,040 1.174.369
22/12/2016 98,970 98,800 0,10 98,970 98,480 1.590.237
21/12/2016 98,650 98,700 0,00 98,700 98,030 1.708.498
20/12/2016 98,500 98,700 0,36 99,110 98,280 2.130.697
19/12/2016 98,240 98,350 0,80 98,350 97,120 2.051.936
16/12/2016 98,050 97,570 -0,13 98,300 97,310 6.011.189
15/12/2016 96,180 97,700 1,86 97,960 96,180 4.026.907
14/12/2016 96,230 95,920 -0,30 96,290 95,460 2.046.784
13/12/2016 95,180 96,210 1,27 96,470 95,110 2.981.687
12/12/2016 94,760 95,000 0,49 95,300 94,020 2.766.502
09/12/2016 93,950 94,540 1,47 94,730 93,060 3.269.236
08/12/2016 90,400 93,170 3,41 93,860 90,200 5.497.071
07/12/2016 90,150 90,100 2,20 90,570 89,070 3.549.654
06/12/2016 87,980 88,160 0,01 88,480 87,510 2.139.658
05/12/2016 87,020 88,150 1,15 88,470 86,900 2.458.814
02/12/2016 86,550 87,150 0,43 87,460 86,030 2.437.705
01/12/2016 88,090 86,780 -2,04 88,150 86,310 3.608.799
30/11/2016 88,000 88,590 -0,20 88,920 88,000 2.580.613
29/11/2016 88,100 88,770 0,76 89,410 88,000 2.127.159
28/11/2016 88,590 88,100 -0,79 89,000 87,580 2.127.730
25/11/2016 88,890 88,800 0,06 89,150 88,400 1.347.454
24/11/2016 88,720 88,750 0,46 89,360 88,420 1.570.732
23/11/2016 89,620 88,340 -1,42 89,790 87,960 3.139.387
22/11/2016 91,320 89,610 -1,53 91,490 89,210 2.852.406

Mas noticias

publicidad