22 de Abril, 16:17 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,60-0,60 %
99,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/04/2018 99,400 99,000 -0,60 100,180 98,780 3.983.325
19/04/2018 100,020 99,600 -0,70 100,260 99,220 2.123.634
18/04/2018 100,980 100,300 -0,38 101,220 100,140 2.339.878
17/04/2018 100,400 100,680 2,76 100,900 99,330 4.186.245
16/04/2018 99,230 97,980 -0,68 99,490 97,570 2.131.170
13/04/2018 99,000 98,650 0,15 99,540 98,130 2.407.838
12/04/2018 97,110 98,500 1,55 98,850 96,660 2.764.706
11/04/2018 97,670 97,000 -0,87 97,980 96,500 2.734.079
10/04/2018 98,500 97,850 4,73 98,590 97,080 6.002.955
09/04/2018 93,690 93,430 -0,19 94,250 92,630 2.036.665
06/04/2018 93,460 93,610 -0,61 94,180 93,410 2.269.573
05/04/2018 92,420 94,180 3,03 94,530 92,420 3.160.291
04/04/2018 90,810 91,410 0,82 91,660 89,620 3.120.627
03/04/2018 90,980 90,670 -1,22 91,220 90,260 3.234.668
29/03/2018 91,170 91,790 1,20 92,660 90,650 3.567.702
28/03/2018 90,080 90,700 -0,09 90,990 89,670 2.994.000
27/03/2018 90,690 90,780 1,46 91,350 89,990 3.116.245
26/03/2018 90,900 89,470 -0,97 91,070 88,810 2.737.921
23/03/2018 91,980 90,350 -2,88 92,390 89,920 4.664.105
22/03/2018 93,500 93,030 -1,42 93,800 92,060 3.534.506
21/03/2018 94,650 94,370 0,15 95,640 93,800 2.846.882
20/03/2018 94,190 94,230 0,60 94,430 93,150 2.267.776
19/03/2018 95,450 93,670 -1,96 95,620 93,490 3.041.010
16/03/2018 94,000 95,540 0,74 95,870 93,820 7.692.945
15/03/2018 95,560 94,840 -0,81 97,040 93,900 4.892.695
14/03/2018 95,500 95,610 -0,44 96,220 95,220 2.555.956
13/03/2018 97,600 96,030 -1,96 98,350 95,380 3.127.276
12/03/2018 98,030 97,950 0,14 98,200 97,270 1.755.450
09/03/2018 97,570 97,810 0,35 98,530 97,170 2.539.091
08/03/2018 96,750 97,470 0,38 97,870 95,880 2.643.035
07/03/2018 94,910 97,100 1,46 97,100 94,660 3.073.110
06/03/2018 95,380 95,700 1,14 96,620 95,010 3.294.745
05/03/2018 91,890 94,620 2,08 94,660 91,510 3.348.772
02/03/2018 93,810 92,690 -2,64 94,450 92,450 3.850.212
01/03/2018 95,300 95,200 -1,07 96,440 94,480 3.715.152
28/02/2018 95,000 96,230 -1,91 96,530 94,430 5.622.793
27/02/2018 98,680 98,100 -0,39 98,930 97,730 2.538.250
26/02/2018 98,800 98,480 0,57 99,650 98,020 2.497.076
23/02/2018 98,710 97,920 -0,53 98,790 97,580 2.015.889
22/02/2018 97,700 98,440 0,01 98,720 97,140 1.832.099
21/02/2018 98,330 98,430 -0,51 98,610 97,670 2.119.889
20/02/2018 97,780 98,930 1,18 99,260 97,630 2.340.612
19/02/2018 98,830 97,780 -0,77 99,130 97,580 1.612.780
16/02/2018 97,740 98,540 1,18 98,700 97,500 3.332.881
15/02/2018 98,120 97,390 -0,43 98,260 96,700 3.163.775
14/02/2018 97,830 97,810 0,89 98,380 95,770 3.407.652
13/02/2018 97,740 96,950 -0,83 97,990 96,950 2.621.815
12/02/2018 97,420 97,760 1,69 98,150 97,010 3.311.746
09/02/2018 97,400 96,140 -1,52 97,740 94,720 5.848.105
08/02/2018 98,900 97,620 -1,73 99,070 96,750 3.628.745
07/02/2018 99,000 99,340 0,91 99,870 98,400 3.801.461
06/02/2018 97,530 98,440 -2,05 99,830 97,500 5.702.800
05/02/2018 101,200 100,500 -1,47 101,240 99,580 3.344.461
02/02/2018 103,380 102,000 -1,41 103,400 101,720 2.813.711
01/02/2018 105,900 103,460 -1,86 106,420 103,220 3.195.991
31/01/2018 105,780 105,420 -0,09 106,600 104,840 2.624.390
30/01/2018 105,900 105,520 -0,98 106,300 105,040 2.413.148
29/01/2018 106,740 106,560 -0,50 106,900 105,640 1.993.560
26/01/2018 106,700 107,100 0,43 108,040 106,700 1.955.005
25/01/2018 107,400 106,640 -1,09 107,980 106,120 3.061.852
24/01/2018 109,500 107,820 -1,28 110,220 107,820 3.698.269
23/01/2018 107,280 109,220 3,31 109,480 106,640 4.433.986
22/01/2018 104,460 105,720 1,58 105,940 104,320 2.547.681
19/01/2018 103,600 104,080 0,58 104,640 103,580 2.842.251
18/01/2018 103,840 103,480 -0,12 104,320 102,940 2.172.579
17/01/2018 104,000 103,600 -0,88 104,360 103,020 2.623.808
16/01/2018 104,440 104,520 0,02 104,920 103,760 2.338.540
15/01/2018 104,780 104,500 -0,34 105,000 104,000 1.672.186
12/01/2018 105,680 104,860 -0,59 106,440 104,080 2.223.938
11/01/2018 106,100 105,480 -0,06 106,520 104,580 2.596.765
10/01/2018 107,060 105,540 -1,55 107,180 104,640 2.973.844
09/01/2018 108,220 107,200 -0,63 108,320 107,040 1.965.729
08/01/2018 109,480 107,880 -0,31 109,600 107,880 1.937.919
05/01/2018 105,500 108,220 3,80 109,400 105,380 5.278.102
04/01/2018 103,440 104,260 1,42 104,760 102,980 3.004.576
03/01/2018 103,260 102,800 0,00 103,580 102,480 2.657.319
02/01/2018 103,100 102,800 -1,15 103,640 102,260 2.731.099
29/12/2017 104,500 104,000 -0,38 104,650 103,650 1.355.645
28/12/2017 105,500 104,400 -1,09 105,750 104,250 1.331.927
27/12/2017 105,500 105,550 0,09 106,300 105,300 1.082.996
22/12/2017 105,600 105,450 -0,38 106,200 105,450 1.221.951
21/12/2017 105,250 105,850 0,43 106,150 104,900 1.722.974
20/12/2017 106,950 105,400 -1,13 107,100 104,700 2.677.081
19/12/2017 107,550 106,600 -1,11 108,300 106,600 1.612.436
18/12/2017 107,200 107,800 1,22 108,800 106,900 2.457.143
15/12/2017 104,900 106,500 1,33 106,500 104,700 6.184.479
14/12/2017 105,750 105,100 -1,22 106,200 105,000 2.610.049
13/12/2017 106,450 106,400 -0,23 106,750 105,900 1.997.481
12/12/2017 105,100 106,650 1,43 107,000 104,550 2.353.821
11/12/2017 104,900 105,150 0,43 105,550 104,750 1.560.433
08/12/2017 104,850 104,700 0,53 105,550 104,500 2.253.861
07/12/2017 104,950 104,150 -0,67 105,150 103,850 1.765.360
06/12/2017 104,300 104,850 -1,22 105,150 103,700 2.713.786
05/12/2017 107,000 106,150 -1,16 107,450 105,700 2.076.504
04/12/2017 108,000 107,400 1,03 108,250 106,750 1.726.843
01/12/2017 107,650 106,300 -0,79 108,400 105,950 2.895.092
30/11/2017 107,750 107,150 -0,83 109,300 107,150 2.957.546
29/11/2017 108,650 108,050 -0,28 109,750 107,950 1.983.542
28/11/2017 108,000 108,350 0,37 108,750 107,550 1.242.650
27/11/2017 107,450 107,950 0,19 108,800 107,100 1.667.994
24/11/2017 108,300 107,750 -0,69 109,350 107,700 1.522.353
23/11/2017 108,100 108,500 0,00 109,000 107,750 1.455.527
22/11/2017 109,600 108,500 -1,05 110,050 108,350 1.727.361
21/11/2017 108,400 109,650 0,92 110,300 107,850 2.095.257
20/11/2017 107,100 108,650 1,02 109,500 107,050 2.019.757
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

Mas noticias

publicidad
publicidad