21 de Septiembre, 14:16 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BAYER AG (BAY)BAYER AG (BAY)

-0,16-0,21 %
76,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/09/2018 75,140 76,170 3,09 76,720 74,950 5.839
19/09/2018 74,200 73,890 0,14 74,230 73,060 4.053
18/09/2018 72,990 73,790 1,28 73,990 72,890 6.245
17/09/2018 72,010 72,860 1,12 72,860 71,350 3.677
14/09/2018 70,360 72,050 2,75 72,250 70,360 2.377
13/09/2018 72,080 70,120 -0,17 72,080 69,370 6.976
12/09/2018 71,000 70,240 -0,47 71,000 69,780 3.500
11/09/2018 72,630 70,570 -3,04 72,630 70,010 9.193
10/09/2018 74,000 72,780 -0,57 74,080 72,370 3.913
07/09/2018 74,950 73,200 -2,27 75,500 72,000 6.021
06/09/2018 80,000 74,900 -4,77 80,000 74,900 4.855
05/09/2018 80,400 78,650 -1,69 80,400 76,480 3.955
04/09/2018 81,000 80,000 -0,61 81,000 79,750 2.663
03/09/2018 80,820 80,490 -0,63 81,050 80,100 1.860
31/08/2018 81,900 81,000 -1,09 81,980 80,500 1.941
30/08/2018 82,930 81,890 -0,32 83,180 81,130 2.920
29/08/2018 82,500 82,150 -0,60 82,880 81,900 2.572
28/08/2018 82,600 82,650 0,74 82,930 82,120 1.614
27/08/2018 81,920 82,040 0,42 82,900 81,650 2.456
24/08/2018 82,050 81,700 -0,38 82,910 81,510 1.720
23/08/2018 83,830 82,010 -1,80 83,830 81,760 3.133
22/08/2018 82,570 83,510 1,31 84,230 82,500 7.997
21/08/2018 82,100 82,430 1,89 83,770 81,980 17.894
20/08/2018 79,700 80,900 2,53 82,000 79,340 6.350
17/08/2018 76,800 78,900 2,71 79,050 76,800 7.003
16/08/2018 82,000 76,820 -4,69 82,000 75,530 11.740
15/08/2018 84,900 80,600 -3,77 84,900 80,150 6.382
14/08/2018 84,020 83,760 0,36 85,100 83,220 6.738
13/08/2018 89,040 83,460 -12,37 89,040 80,950 22.363
10/08/2018 94,900 95,240 0,00 94,900 93,000 422
09/08/2018 95,790 95,240 0,00 95,880 95,000 125
08/08/2018 96,050 95,240 0,00 96,340 95,900 105
07/08/2018 96,780 95,240 0,00 97,100 96,110 123
06/08/2018 95,670 95,240 0,00 96,000 95,670 121
03/08/2018 95,200 95,240 0,00 95,200 94,940 251
02/08/2018 93,800 95,240 0,00 95,210 93,800 24
01/08/2018 95,240 95,240 0,00 95,240 95,240 --
31/07/2018 95,060 95,240 0,00 95,060 93,780 186
30/07/2018 95,410 95,240 -0,29 95,410 95,160 1.085
27/07/2018 94,900 95,520 0,81 96,390 94,900 1.008
26/07/2018 93,690 94,750 1,53 95,100 93,690 743
25/07/2018 93,250 93,320 1,43 93,630 92,600 2.446
24/07/2018 93,400 92,000 0,00 93,400 92,600 65
23/07/2018 92,560 92,000 0,00 92,560 92,000 440
20/07/2018 92,370 92,000 -0,67 93,460 91,860 955
19/07/2018 92,900 92,620 0,00 95,100 92,380 372
18/07/2018 93,370 92,620 0,00 93,370 93,250 2
17/07/2018 92,400 92,620 0,00 92,440 92,400 58
16/07/2018 93,740 92,620 0,00 93,850 93,700 303
13/07/2018 93,020 92,620 0,00 95,360 92,980 212
12/07/2018 92,730 92,620 0,13 92,820 92,000 541
11/07/2018 93,960 92,500 -1,94 93,960 92,200 1.093
10/07/2018 94,260 94,330 0,00 95,980 94,260 311
09/07/2018 95,980 94,330 0,78 95,980 94,000 4.156
06/07/2018 93,900 93,600 -0,61 94,020 92,880 503
05/07/2018 93,940 94,170 0,18 94,880 93,940 567
04/07/2018 95,000 94,000 0,00 95,000 94,400 251
03/07/2018 94,500 94,000 0,00 98,000 94,500 450
02/07/2018 94,270 94,000 0,00 94,270 94,140 76
29/06/2018 95,440 94,000 0,00 95,450 94,600 399
28/06/2018 95,500 94,000 -2,82 98,000 93,510 1.004
27/06/2018 96,000 96,730 0,00 96,520 94,600 330
26/06/2018 96,650 96,730 0,00 99,000 96,000 217
25/06/2018 104,000 96,730 -0,04 104,000 96,500 2.264
22/06/2018 97,000 96,770 0,00 98,410 97,000 269
21/06/2018 97,110 96,770 0,00 97,110 96,970 116
20/06/2018 97,000 96,770 0,00 97,000 96,540 115
19/06/2018 98,000 96,770 -0,75 98,000 96,450 1.476
18/06/2018 100,020 97,500 0,00 100,020 98,900 55
15/06/2018 101,000 97,500 0,00 101,100 100,180 176
14/06/2018 98,480 97,500 0,00 100,900 98,480 349
13/06/2018 96,000 97,500 1,38 98,190 96,000 1.331
12/06/2018 97,050 96,170 -1,11 97,050 96,170 1.139
11/06/2018 98,420 97,250 0,05 101,000 97,200 639
08/06/2018 98,500 97,200 -2,47 98,500 96,600 630
07/06/2018 99,800 99,660 0,00 99,800 98,300 359
06/06/2018 99,280 99,660 -2,50 100,000 99,280 634
05/06/2018 103,020 102,220 0,00 103,020 101,160 214
04/06/2018 103,500 102,220 -1,24 104,420 101,900 999
01/06/2018 102,200 103,500 1,75 103,600 102,200 1.251
31/05/2018 102,600 101,720 -1,24 103,060 98,150 1.119
30/05/2018 100,260 103,000 2,73 103,400 100,260 1.137
29/05/2018 99,000 100,260 0,00 101,000 98,500 372
28/05/2018 100,000 100,260 -0,53 101,500 99,900 1.348
25/05/2018 99,956 100,798 1,70 101,622 99,956 1.338
24/05/2018 99,681 99,113 -1,77 101,426 99,113 1.238
23/05/2018 102,210 100,896 -0,21 102,210 100,348 621
22/05/2018 102,602 101,112 -0,64 102,660 100,818 1.260
21/05/2018 102,994 101,759 -0,97 104,464 98,662 1.739
18/05/2018 102,758 102,758 1,06 103,033 101,916 901
17/05/2018 101,328 101,680 0,31 101,916 100,622 1.547
16/05/2018 100,446 101,367 1,07 101,426 100,113 1.735
15/05/2018 100,818 100,289 -0,33 100,818 100,250 666
14/05/2018 99,877 100,622 0,75 101,132 99,877 776
11/05/2018 100,544 99,877 -0,06 100,544 99,760 1.935
10/05/2018 100,113 99,936 0,77 100,465 99,819 818
09/05/2018 99,760 99,172 -0,41 99,760 98,819 559
08/05/2018 100,740 99,583 -0,51 100,740 99,407 3.852
07/05/2018 99,231 100,093 0,83 100,465 99,231 2.989
04/05/2018 98,956 99,270 1,54 99,681 98,388 3.287
03/05/2018 97,908 97,761 -0,15 97,908 97,623 648
02/05/2018 96,663 97,908 1,51 97,996 96,663 897
30/04/2018 96,232 96,447 0,00 97,310 96,232 396
27/04/2018 97,947 96,447 0,78 97,947 96,036 615
26/04/2018 95,311 95,703 -1,34 96,947 95,311 635
25/04/2018 94,654 97,006 0,00 94,752 94,595 298
24/04/2018 96,918 97,006 0,00 96,918 96,006 450
23/04/2018 96,467 97,006 -0,66 97,006 96,036 2.957
20/04/2018 97,310 97,653 0,15 97,859 97,310 1.227
19/04/2018 98,015 97,506 -0,56 98,015 96,624 1.991
18/04/2018 98,643 98,055 0,00 98,662 98,251 121
17/04/2018 97,476 98,055 0,86 98,839 97,476 1.199
16/04/2018 97,212 97,222 0,00 97,447 95,977 244
13/04/2018 96,908 97,222 1,10 97,506 96,585 1.295
12/04/2018 95,272 96,163 0,28 96,869 95,272 1.448
11/04/2018 96,614 95,899 0,20 96,614 95,330 531
10/04/2018 96,271 95,703 5,65 96,379 95,321 1.824
09/04/2018 92,165 90,587 -1,55 92,165 90,587 796
06/04/2018 91,763 92,018 0,28 92,332 90,156 515
05/04/2018 91,479 91,763 2,56 92,488 91,303 537
04/04/2018 89,960 89,470 0,55 89,960 88,177 559
03/04/2018 89,166 88,980 0,62 89,176 88,667 1.063
29/03/2018 88,196 88,431 0,00 90,225 88,196 194
28/03/2018 88,765 88,431 -0,38 89,235 87,706 11.183
27/03/2018 88,539 88,765 0,92 89,402 88,363 1.733
26/03/2018 89,206 87,951 -0,87 89,235 86,971 1.656
23/03/2018 90,646 88,725 -2,65 90,646 88,441 1.166
22/03/2018 93,096 91,136 -2,74 93,096 90,352 1.108
21/03/2018 92,694 93,704 0,85 94,272 92,116 1.340
20/03/2018 91,783 92,910 0,00 92,253 91,783 447
19/03/2018 92,684 92,910 0,00 92,684 92,116 211
16/03/2018 93,096 92,910 -1,09 95,301 92,410 548
15/03/2018 93,929 93,929 0,02 93,978 92,684 827
14/03/2018 93,684 93,909 -0,97 94,076 93,527 1.195
13/03/2018 96,526 94,831 -0,83 96,957 93,606 6.789
12/03/2018 95,938 95,624 -0,26 96,114 95,193 1.099
09/03/2018 96,222 95,869 1,97 96,457 95,448 1.372
08/03/2018 95,046 94,017 0,00 95,918 94,154 206
07/03/2018 93,086 94,017 0,00 96,428 93,047 339
06/03/2018 93,390 94,017 2,83 94,566 93,390 1.532
05/03/2018 90,166 91,430 0,27 91,724 90,156 704
02/03/2018 92,939 91,185 -2,90 92,939 90,156 8.427
01/03/2018 94,321 93,909 -0,07 94,537 92,949 4.625
28/02/2018 96,722 93,978 -2,73 96,722 92,949 1.459
27/02/2018 96,614 96,614 0,00 96,869 96,006 374
26/02/2018 96,918 96,614 -0,25 97,408 95,448 1.301
23/02/2018 95,742 96,859 0,00 96,918 95,742 160
22/02/2018 96,016 96,859 0,00 96,016 95,860 19
21/02/2018 96,389 96,859 0,00 96,389 96,016 458
20/02/2018 96,330 96,859 1,01 97,035 95,918 1.936
19/02/2018 96,967 95,889 0,07 96,977 95,889 954
16/02/2018 96,232 95,820 0,00 96,457 96,232 300
15/02/2018 88,471 95,820 0,41 96,036 88,471 2.362
14/02/2018 95,232 95,428 0,00 95,634 94,076 410
13/02/2018 97,310 95,428 -0,28 97,310 95,154 2.056
12/02/2018 95,546 95,693 2,12 95,830 95,350 878
09/02/2018 94,086 93,704 -3,62 96,771 92,998 1.395
08/02/2018 97,506 97,222 0,00 97,506 95,154 423
07/02/2018 96,820 97,222 0,50 97,898 96,820 1.762
06/02/2018 98,329 96,741 -2,01 98,329 95,154 2.415
05/02/2018 99,956 98,721 -1,24 99,956 97,672 2.140
02/02/2018 101,916 99,956 -1,64 101,916 99,681 2.958
01/02/2018 103,601 101,622 -2,72 103,895 101,426 1.499
31/01/2018 103,876 104,464 0,00 104,542 102,896 352
30/01/2018 103,876 104,464 0,00 104,797 103,680 295
29/01/2018 104,954 104,464 -0,47 104,954 103,876 1.699
26/01/2018 105,228 104,954 -1,38 105,737 104,875 734
25/01/2018 104,209 106,423 0,00 104,209 104,209 12
24/01/2018 106,815 106,423 -0,28 108,658 106,031 3.628
23/01/2018 101,935 106,717 3,03 107,443 101,935 3.235
22/01/2018 101,916 103,582 2,03 103,582 101,916 1.353
19/01/2018 102,778 101,524 0,00 102,778 101,582 279
18/01/2018 101,622 101,524 -0,02 103,582 101,406 566
17/01/2018 102,170 101,543 -0,37 102,170 101,426 541
16/01/2018 102,151 101,916 -2,55 104,522 101,916 2.762
15/01/2018 101,916 104,581 2,03 106,325 101,916 1.045
12/01/2018 102,896 102,504 -0,38 102,974 101,935 4.143
11/01/2018 103,660 102,896 -0,10 104,562 102,896 5.207
10/01/2018 103,876 102,994 -3,38 103,876 102,700 928
09/01/2018 105,620 106,600 0,00 105,757 105,287 242
08/01/2018 105,835 106,600 0,44 106,855 105,581 725
05/01/2018 101,034 106,129 5,23 106,815 101,034 3.621
04/01/2018 104,366 100,857 0,00 104,366 100,877 105
03/01/2018 104,856 100,857 -0,08 104,856 100,446 1.954
02/01/2018 101,034 100,936 -0,87 101,475 100,642 764
29/12/2017 102,308 101,818 -1,42 102,553 101,720 787
28/12/2017 103,729 103,288 -0,38 103,729 102,406 729
27/12/2017 103,386 103,680 0,00 104,709 103,337 402
22/12/2017 104,807 103,680 0,00 104,807 103,680 400
21/12/2017 104,219 103,680 -4,77 104,219 103,288 1.704
20/12/2017 104,268 108,873 0,00 108,187 104,268 286
19/12/2017 108,775 108,873 0,00 108,775 106,374 160
18/12/2017 109,755 108,873 0,00 109,755 107,795 469
15/12/2017 104,905 108,873 0,00 107,795 104,758 286
14/12/2017 103,141 108,873 5,76 108,873 103,141 3.899
13/12/2017 103,974 102,945 0,00 104,611 103,974 403
12/12/2017 105,101 102,945 0,00 105,101 102,602 395
11/12/2017 101,916 102,945 0,05 103,631 101,916 654
08/12/2017 102,896 102,896 0,19 103,827 102,700 710
07/12/2017 102,700 102,700 0,05 103,925 101,916 545
06/12/2017 103,876 102,651 -3,23 104,807 102,308 654
05/12/2017 107,795 106,080 0,70 107,795 104,366 1.281
04/12/2017 105,003 105,345 0,33 107,060 105,003 1.430
01/12/2017 106,717 105,003 -1,70 107,256 104,562 697
30/11/2017 107,697 106,815 0,00 107,697 105,345 426
29/11/2017 106,178 106,815 0,00 106,717 106,178 400
28/11/2017 108,187 106,815 0,00 108,187 105,590 39
27/11/2017 105,541 106,815 0,00 108,187 105,541 221
24/11/2017 106,374 106,815 0,00 106,374 106,374 20
23/11/2017 106,374 106,815 0,00 106,766 106,374 88
22/11/2017 106,668 106,815 0,00 106,668 106,668 5
21/11/2017 107,795 106,815 1,16 107,844 106,276 552
20/11/2017 108,236 105,590 0,00 108,236 106,276 171
17/11/2017 105,639 105,590 0,00 106,178 105,590 371
16/11/2017 107,354 105,590 0,00 107,354 106,178 140
15/11/2017 105,835 105,590 -2,05 107,648 104,856 1.499
14/11/2017 106,962 107,795 0,00 107,795 106,962 22
13/11/2017 106,815 107,795 0,00 107,305 106,080 234
10/11/2017 108,775 107,795 -0,90 110,637 106,815 1.026
09/11/2017 111,225 108,775 -2,63 111,225 108,481 1.196
08/11/2017 111,568 111,715 0,00 112,107 111,225 356
07/11/2017 113,773 111,715 0,00 114,459 113,136 499
06/11/2017 113,577 111,715 0,00 114,802 113,577 399
03/11/2017 113,185 111,715 0,00 113,675 111,225 493
02/11/2017 109,314 111,715 0,00 112,156 109,314 219
01/11/2017 111,372 111,715 -0,87 112,695 111,372 619
31/10/2017 113,675 112,695 2,68 113,675 109,804 639
30/10/2017 109,755 109,755 -0,27 112,352 109,118 515
27/10/2017 109,069 110,049 0,94 112,695 109,069 858
26/10/2017 110,392 109,020 -6,43 110,392 108,285 1.787
25/10/2017 114,018 116,517 0,00 114,018 112,401 238
24/10/2017 114,900 116,517 0,00 114,900 114,410 152
23/10/2017 115,782 116,517 0,00 115,880 115,145 238
20/10/2017 118,085 116,517 -0,83 118,085 115,390 1.450
19/10/2017 116,517 117,497 0,59 117,546 115,831 1.999
18/10/2017 113,773 116,811 0,00 117,448 113,773 469
17/10/2017 115,929 116,811 0,00 116,125 115,635 244
16/10/2017 116,713 116,811 0,42 117,105 116,272 739
13/10/2017 116,125 116,321 1,06 116,811 115,586 572
12/10/2017 114,753 115,096 0,00 114,753 114,753 100
11/10/2017 114,851 115,096 -0,30 115,586 114,753 715
10/10/2017 115,096 115,439 0,00 115,292 114,753 138
09/10/2017 115,341 115,439 0,00 116,272 114,312 486
06/10/2017 115,635 115,439 0,81 116,272 114,361 507
05/10/2017 116,615 114,508 -0,97 116,615 113,528 1.227
04/10/2017 110,833 115,635 3,06 116,419 110,833 4.817
03/10/2017 111,715 112,205 0,00 112,205 111,715 34
02/10/2017 114,655 112,205 0,00 114,655 112,548 230
29/09/2017 111,127 112,205 2,19 112,744 111,029 1.041
28/09/2017 109,951 109,804 0,00 111,078 109,951 379
27/09/2017 110,049 109,804 0,00 111,666 109,755 289
26/09/2017 109,804 109,804 0,04 110,049 109,559 656
25/09/2017 109,314 109,755 2,47 109,755 109,314 1.387
22/09/2017 109,706 107,109 0,00 109,706 107,942 307

Mas noticias

publicidad
publicidad