19 de Julio, 07:50 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,45-0,48 %
92,96

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 93,600 92,960 -0,48 93,910 92,820 2.392.064
17/07/2018 92,750 93,410 0,26 93,590 92,090 2.793.410
16/07/2018 93,150 93,170 -0,24 93,970 93,150 1.508.279
13/07/2018 92,870 93,390 0,79 93,800 92,720 2.632.792
12/07/2018 92,580 92,660 0,28 92,800 92,050 1.864.679
11/07/2018 93,760 92,400 -2,36 94,130 91,940 3.285.755
10/07/2018 94,440 94,630 0,62 95,580 94,150 1.957.219
09/07/2018 94,220 94,050 0,32 94,380 93,690 2.098.418
06/07/2018 94,300 93,750 -0,53 94,410 92,900 3.157.846
05/07/2018 93,940 94,250 -0,07 94,670 93,760 2.710.754
04/07/2018 94,650 94,320 -0,34 94,790 94,220 1.498.536
03/07/2018 95,910 94,640 -0,29 96,090 94,200 2.426.416
02/07/2018 93,750 94,920 0,60 95,420 93,240 2.432.211
29/06/2018 95,120 94,350 0,08 95,820 94,350 3.240.626
28/06/2018 95,360 94,270 -1,66 95,830 93,330 3.735.137
27/06/2018 96,110 95,860 -0,15 97,160 94,440 3.488.274
26/06/2018 96,630 96,000 -0,28 96,830 95,550 2.429.057
25/06/2018 98,350 96,270 -2,60 98,820 96,160 3.575.523
22/06/2018 97,100 98,840 2,54 99,030 96,670 3.199.315
21/06/2018 97,180 96,390 -0,53 97,660 96,000 2.792.251
20/06/2018 97,040 96,900 0,28 97,510 96,450 2.756.118
19/06/2018 97,600 96,630 -1,86 97,720 96,050 3.725.118
18/06/2018 99,720 98,460 -1,62 99,900 97,970 2.580.628
15/06/2018 100,060 100,080 -0,71 101,340 99,420 12.895.664
14/06/2018 97,970 100,800 1,95 101,000 97,890 6.733.401
13/06/2018 96,310 98,870 2,51 98,870 95,660 6.597.770
12/06/2018 97,750 96,450 -0,94 97,810 96,050 7.203.910
11/06/2018 98,210 97,370 -1,09 98,580 97,010 4.828.745
08/06/2018 98,000 98,440 -0,51 98,640 97,020 3.808.775
07/06/2018 99,710 98,940 -0,46 100,180 98,250 3.193.206
06/06/2018 99,900 99,400 -1,68 100,260 99,080 4.612.243
05/06/2018 102,820 101,100 -1,58 103,020 100,460 6.242.914
04/06/2018 104,440 102,720 -0,62 104,640 101,880 3.475.880
01/06/2018 102,140 103,360 1,47 103,840 102,100 2.922.178
31/05/2018 103,220 101,860 -0,82 103,260 100,780 4.747.774
30/05/2018 100,480 102,700 3,91 103,340 100,080 4.881.964
29/05/2018 99,140 98,840 -0,97 100,220 98,210 3.765.859
28/05/2018 101,000 99,810 -2,85 101,820 99,440 2.096.096
25/05/2018 102,540 102,740 0,77 103,920 102,220 3.545.148
24/05/2018 102,880 101,960 -0,76 103,740 101,680 2.330.415
23/05/2018 104,700 102,740 -2,19 104,780 102,100 3.048.156
22/05/2018 104,900 105,040 0,65 105,420 102,960 2.533.721
18/05/2018 104,500 104,360 -0,13 104,900 104,000 3.562.919
17/05/2018 103,260 104,500 0,99 104,500 103,100 1.820.538
16/05/2018 102,080 103,480 1,45 103,840 102,060 2.336.985
15/05/2018 102,700 102,000 -0,55 102,700 101,900 1.878.310
14/05/2018 102,300 102,560 0,45 102,880 102,000 1.578.109
11/05/2018 102,560 102,100 -0,53 102,800 101,320 1.811.760
10/05/2018 102,120 102,640 0,47 102,960 101,820 1.602.094
09/05/2018 101,060 102,160 0,41 102,160 100,660 1.750.470
08/05/2018 102,000 101,740 -0,35 102,160 101,080 1.739.971
07/05/2018 101,660 102,100 0,22 102,600 100,900 1.789.514
04/05/2018 100,500 101,880 1,91 101,880 100,260 2.919.624
03/05/2018 99,050 99,970 0,35 101,060 98,840 2.292.159
02/05/2018 98,780 99,620 0,34 100,340 98,720 3.017.156
30/04/2018 98,000 99,280 1,17 99,370 97,920 2.126.067
27/04/2018 98,170 98,130 0,81 98,870 97,700 2.074.713
26/04/2018 97,290 97,340 -0,13 97,900 96,820 2.233.380
25/04/2018 97,560 97,470 -0,51 97,620 96,460 2.197.607
24/04/2018 98,800 97,970 -0,83 99,090 97,340 2.323.284
23/04/2018 99,040 98,790 -0,21 99,250 98,110 2.034.746
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

Mas noticias

publicidad
publicidad