Vocento 15 años 17 de Octubre, 20:27 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BAYER AG (BAY)BAYER AG (BAY)

0,000,00 %
119,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 119,100 119,200 0,42 119,500 118,650 739
13/10/2017 118,500 118,700 1,06 119,200 117,950 572
12/10/2017 117,100 117,450 0,00 117,100 117,100 100
11/10/2017 117,200 117,450 -0,30 117,950 117,100 715
10/10/2017 117,450 117,800 0,00 117,650 117,100 138
09/10/2017 117,700 117,800 0,00 118,650 116,650 486
06/10/2017 118,000 117,800 0,81 118,650 116,700 507
05/10/2017 119,000 116,850 -0,97 119,000 115,850 1.227
04/10/2017 113,100 118,000 3,06 118,800 113,100 4.817
03/10/2017 114,000 114,500 0,00 114,500 114,000 34
02/10/2017 117,000 114,500 0,00 117,000 114,850 230
29/09/2017 113,400 114,500 2,19 115,050 113,300 1.041
28/09/2017 112,200 112,050 0,00 113,350 112,200 379
27/09/2017 112,300 112,050 0,00 113,950 112,000 289
26/09/2017 112,050 112,050 0,04 112,300 111,800 656
25/09/2017 111,550 112,000 2,47 112,000 111,550 1.387
22/09/2017 111,950 109,300 0,00 111,950 110,150 307
21/09/2017 112,050 109,300 0,00 112,050 112,000 81
20/09/2017 112,000 109,300 0,00 112,000 109,300 281
19/09/2017 110,200 109,300 0,00 112,050 109,800 197
18/09/2017 111,950 109,300 0,00 111,950 110,150 362
15/09/2017 111,000 109,300 0,00 111,000 110,650 420
14/09/2017 109,500 109,300 0,00 111,800 109,500 335
13/09/2017 111,800 109,300 0,00 111,800 110,400 259
12/09/2017 111,900 109,300 0,00 111,900 111,000 199
11/09/2017 109,300 109,300 0,00 109,300 109,300 --
08/09/2017 109,300 109,300 0,00 109,300 107,900 430
07/09/2017 109,100 109,300 0,00 112,250 108,700 506
06/09/2017 106,600 109,300 0,00 109,100 106,600 101
05/09/2017 107,750 109,300 0,00 107,750 107,400 184
04/09/2017 107,550 109,300 0,00 108,050 107,550 262
01/09/2017 107,800 109,300 0,00 107,800 107,800 30
31/08/2017 109,300 109,300 0,00 109,300 107,850 209
30/08/2017 107,600 109,300 0,00 109,100 107,050 427
29/08/2017 108,000 109,300 0,00 109,150 106,650 301
28/08/2017 109,000 109,300 3,11 109,600 108,400 1.516
25/08/2017 106,900 106,000 0,00 109,000 106,900 433
24/08/2017 108,600 106,000 0,00 108,600 106,550 126
23/08/2017 109,450 106,000 0,00 109,450 108,300 246
22/08/2017 108,950 106,000 0,00 109,550 107,250 234
21/08/2017 106,700 106,000 0,00 106,750 106,700 36
18/08/2017 107,550 106,000 0,00 110,000 106,750 410
17/08/2017 109,000 106,000 0,00 109,000 109,000 101
16/08/2017 108,200 106,000 0,00 108,950 107,550 77
15/08/2017 107,250 106,000 0,00 107,250 107,250 100
14/08/2017 108,150 106,000 0,00 108,150 106,800 136
11/08/2017 105,000 106,000 0,86 108,200 103,800 2.207
10/08/2017 105,900 105,100 -1,68 112,900 104,900 575
09/08/2017 106,000 106,900 0,00 106,200 105,100 226
08/08/2017 107,300 106,900 -0,33 107,300 106,000 595
07/08/2017 113,900 107,250 0,00 113,900 106,900 173
04/08/2017 106,300 107,250 0,00 107,200 106,000 109
03/08/2017 106,000 107,250 0,28 107,250 106,000 674
02/08/2017 107,250 106,950 0,00 107,250 106,300 477
01/08/2017 107,000 106,950 0,00 107,600 106,750 205
31/07/2017 109,900 106,950 0,00 109,900 107,200 337
28/07/2017 108,550 106,950 -2,15 108,550 106,700 1.286
27/07/2017 110,000 109,300 -1,09 110,000 103,000 2.481
26/07/2017 112,650 110,500 0,00 112,650 111,900 385
25/07/2017 111,800 110,500 0,00 112,350 111,750 52
24/07/2017 110,500 110,500 0,00 114,150 110,500 16
21/07/2017 113,050 110,500 0,00 113,350 111,150 303
20/07/2017 112,500 110,500 0,00 112,700 111,900 273
19/07/2017 111,000 110,500 0,00 111,900 111,000 19
18/07/2017 114,000 110,500 -2,08 114,150 109,650 557
17/07/2017 111,600 112,850 0,00 112,700 111,600 244
14/07/2017 113,550 112,850 0,45 113,950 112,250 1.299
13/07/2017 112,450 112,350 1,90 113,050 112,150 1.615
12/07/2017 110,350 110,250 0,00 114,000 110,250 457
11/07/2017 111,050 110,250 -0,41 111,050 110,200 1.566
10/07/2017 110,400 110,700 0,00 114,100 110,200 212
07/07/2017 109,500 110,700 0,50 110,750 109,500 695
06/07/2017 115,150 110,150 -1,78 115,150 109,600 2.389
05/07/2017 112,650 112,150 -1,10 112,700 111,850 599
04/07/2017 112,500 113,400 1,20 113,750 112,500 1.633
03/07/2017 113,900 112,050 -1,10 113,900 111,300 2.653
30/06/2017 118,000 113,300 -5,74 118,000 113,000 3.432
29/06/2017 120,700 120,200 0,00 122,200 118,000 382
28/06/2017 120,450 120,200 -3,06 122,200 120,000 629
27/06/2017 121,750 124,000 0,77 124,000 121,750 662
26/06/2017 121,800 123,050 0,00 122,200 121,800 136
23/06/2017 122,200 123,050 0,00 124,000 121,600 327
22/06/2017 122,000 123,050 0,00 122,000 122,000 277
21/06/2017 121,100 123,050 0,00 121,950 121,100 449
20/06/2017 122,000 123,050 0,00 122,700 122,000 364
19/06/2017 124,000 123,050 0,45 124,000 122,650 705
16/06/2017 121,000 122,500 1,24 123,000 121,000 1.966
15/06/2017 121,900 121,000 2,41 121,900 120,150 2.217
14/06/2017 120,700 118,150 0,00 122,000 120,600 388
13/06/2017 119,800 118,150 0,00 120,100 119,800 310
12/06/2017 121,400 118,150 0,00 121,400 119,000 250
09/06/2017 118,950 118,150 0,00 119,900 118,250 252
08/06/2017 118,000 118,150 0,00 118,650 118,000 484
07/06/2017 120,900 118,150 -2,19 120,900 117,750 584
06/06/2017 119,800 120,800 1,51 121,150 119,650 625
05/06/2017 123,750 119,000 -1,61 123,750 116,000 652
02/06/2017 119,900 120,950 1,34 121,950 119,900 1.496
01/06/2017 117,300 119,350 2,27 119,700 117,300 815
31/05/2017 117,600 116,700 0,00 117,800 116,700 365
30/05/2017 117,600 116,700 -0,34 117,600 116,500 542
29/05/2017 117,600 117,100 0,00 117,600 116,350 273
26/05/2017 115,500 117,100 0,00 116,800 115,500 70
25/05/2017 116,500 117,100 0,00 117,600 116,500 224
24/05/2017 118,050 117,100 0,00 118,050 117,400 84
23/05/2017 117,000 117,100 0,64 118,000 117,000 748
22/05/2017 115,200 116,350 -0,34 116,800 115,200 682
19/05/2017 115,100 116,750 0,00 117,350 115,100 215
18/05/2017 115,100 116,750 -0,21 117,150 115,100 605
17/05/2017 116,800 117,000 0,00 117,950 115,950 1.097
16/05/2017 118,000 117,000 0,86 118,000 116,100 873
15/05/2017 116,400 116,000 -0,04 116,800 115,650 507
12/05/2017 117,100 116,050 0,26 117,100 115,950 1.176
11/05/2017 115,900 115,750 0,48 116,400 115,350 1.166
10/05/2017 117,200 115,200 0,00 117,200 115,150 196
09/05/2017 116,000 115,200 0,00 116,400 115,100 493
08/05/2017 115,000 115,200 1,32 115,850 114,750 2.438
05/05/2017 113,550 113,700 0,13 114,800 113,000 944
04/05/2017 114,450 113,550 0,84 114,450 113,000 588
03/05/2017 111,250 112,600 1,53 112,600 111,250 1.381
02/05/2017 113,000 110,900 -0,15 113,000 110,250 1.931
28/04/2017 111,799 111,062 0,22 111,995 110,031 2.784
27/04/2017 106,347 110,817 3,49 111,750 106,347 3.874
26/04/2017 107,575 107,083 0,46 107,575 106,789 1.108
25/04/2017 105,806 106,592 0,70 107,182 105,806 3.897
24/04/2017 102,319 105,855 3,01 106,592 102,319 1.044
21/04/2017 102,270 102,761 0,87 102,810 102,270 544
20/04/2017 103,301 101,877 0,00 103,301 102,319 255
19/04/2017 103,399 101,877 -1,10 105,413 101,729 1.504
18/04/2017 103,547 103,006 -1,69 105,217 102,319 1.401
13/04/2017 104,775 104,775 0,00 105,069 104,333 200
12/04/2017 103,448 104,775 0,61 105,119 103,448 1.686
11/04/2017 105,069 104,136 -2,26 105,512 103,154 1.032
10/04/2017 107,034 106,543 1,36 107,034 104,136 797
07/04/2017 104,922 105,119 0,00 105,610 104,922 190
06/04/2017 104,136 105,119 -0,88 105,266 104,136 512
05/04/2017 106,101 106,052 0,23 106,592 105,462 674
04/04/2017 105,119 105,806 -0,28 106,150 105,119 669
03/04/2017 105,119 106,101 0,93 106,985 105,119 1.635
31/03/2017 104,922 105,119 0,00 105,954 104,922 168
30/03/2017 105,266 105,119 -0,60 105,266 104,922 723
29/03/2017 105,806 105,757 0,00 105,806 105,119 265
28/03/2017 107,083 105,757 0,70 107,575 105,266 891
27/03/2017 104,480 105,020 0,00 104,627 104,234 445
24/03/2017 105,315 105,020 1,42 106,052 105,020 1.994
23/03/2017 105,315 103,547 0,00 105,315 105,315 28
22/03/2017 103,547 103,547 -0,05 104,087 103,006 1.008
21/03/2017 106,101 103,596 -2,36 106,101 103,596 2.626
20/03/2017 104,136 106,101 0,00 104,824 104,136 385
17/03/2017 105,364 106,101 0,93 106,101 105,020 1.717
16/03/2017 105,217 105,119 0,00 105,954 105,217 485
15/03/2017 105,413 105,119 -1,61 105,413 104,873 598
14/03/2017 107,083 106,838 1,68 107,083 104,971 1.114
13/03/2017 105,315 105,069 0,47 105,512 104,971 610
10/03/2017 103,252 104,578 0,00 105,413 103,252 356
09/03/2017 103,841 104,578 -0,37 104,578 103,841 1.419
08/03/2017 104,038 104,971 0,90 105,168 104,038 520
07/03/2017 105,168 104,038 0,00 105,168 105,168 490
06/03/2017 104,333 104,038 0,00 105,462 104,333 362
03/03/2017 103,203 104,038 0,14 104,627 103,203 531
02/03/2017 103,154 103,891 0,00 104,431 103,154 276
01/03/2017 104,136 103,891 1,68 104,382 103,056 542
28/02/2017 106,101 102,171 -0,19 106,101 102,073 830
27/02/2017 106,101 102,368 0,00 106,101 103,006 157
24/02/2017 101,582 102,368 -3,52 103,792 101,582 958
23/02/2017 106,003 106,101 0,00 106,003 103,252 20
22/02/2017 106,690 106,101 -0,37 106,690 103,448 2.892
21/02/2017 105,610 106,494 1,78 106,641 105,610 2.860
20/02/2017 105,610 104,627 0,00 105,610 105,168 174
17/02/2017 104,038 104,627 0,00 104,234 103,694 416
16/02/2017 99,715 104,627 0,33 104,922 99,715 702
15/02/2017 104,136 104,284 -0,33 104,971 104,136 566
14/02/2017 105,462 104,627 -0,28 105,462 104,136 563
13/02/2017 103,547 104,922 1,38 105,069 103,547 1.713
10/02/2017 104,234 103,498 0,00 104,382 103,940 251
09/02/2017 102,761 103,498 2,08 103,989 102,761 1.529
08/02/2017 101,091 101,385 0,00 101,091 100,894 381
07/02/2017 101,091 101,385 0,00 101,091 101,091 8
06/02/2017 103,350 101,385 0,00 103,350 100,354 322
03/02/2017 100,206 101,385 0,34 101,877 100,206 2.447
02/02/2017 101,091 101,042 0,00 101,189 100,894 1.192
01/02/2017 100,501 101,042 -1,30 101,042 100,354 593
31/01/2017 102,368 102,368 0,19 102,761 101,484 957
30/01/2017 103,154 102,171 -2,12 104,038 102,171 788
27/01/2017 105,462 104,382 0,00 105,462 103,989 62
26/01/2017 103,006 104,382 1,48 105,413 103,006 2.567
25/01/2017 100,206 102,859 2,65 102,859 100,206 4.427
24/01/2017 99,371 100,206 0,00 99,371 99,371 1
23/01/2017 100,206 100,206 0,00 100,206 100,206 --
20/01/2017 98,782 100,206 -0,05 100,305 98,782 731
19/01/2017 101,533 100,256 0,00 101,533 100,010 295
18/01/2017 98,880 100,256 0,79 100,550 98,880 961
17/01/2017 99,715 99,470 0,00 99,715 98,242 348
16/01/2017 99,617 99,470 0,75 99,814 99,126 562
13/01/2017 97,750 98,733 0,20 100,206 95,491 1.644
12/01/2017 98,978 98,536 -1,38 99,077 98,242 1.174
11/01/2017 100,305 99,912 0,00 100,305 99,224 413
10/01/2017 99,961 99,912 -0,05 101,729 99,028 840
09/01/2017 101,631 99,961 -1,12 102,663 99,322 1.121
06/01/2017 100,698 101,091 0,00 102,171 100,649 417
05/01/2017 100,010 101,091 2,90 101,336 100,010 811
04/01/2017 100,206 98,242 0,00 100,452 99,617 404
03/01/2017 99,224 98,242 0,00 99,224 97,898 412
02/01/2017 96,670 98,242 1,68 98,929 96,670 2.826
30/12/2016 97,161 96,621 -0,10 97,652 96,228 1.080
29/12/2016 97,210 96,719 0,05 97,210 96,719 2.216
28/12/2016 97,652 96,670 -0,15 97,652 96,473 840
27/12/2016 97,063 96,817 0,00 97,063 96,719 403
23/12/2016 97,112 96,817 0,00 97,112 96,522 370
22/12/2016 95,294 96,817 0,36 97,112 95,294 1.450
21/12/2016 96,719 96,473 -0,76 97,210 96,080 2.993
20/12/2016 95,344 97,210 1,12 97,407 93,821 2.397
19/12/2016 96,719 96,129 0,15 96,817 93,821 569
16/12/2016 96,179 95,982 -0,76 96,719 95,786 1.221
15/12/2016 95,098 96,719 2,66 96,719 95,000 4.821
14/12/2016 93,330 94,214 -0,57 94,803 93,330 1.893
13/12/2016 93,624 94,754 1,26 94,754 93,526 3.455
12/12/2016 93,330 93,575 1,06 93,723 92,986 3.065
09/12/2016 93,280 92,593 1,45 93,280 91,561 3.915
08/12/2016 89,400 91,267 2,65 91,610 88,761 2.193
07/12/2016 87,239 88,909 2,84 88,958 87,239 1.053
06/12/2016 84,733 86,453 0,00 87,091 84,733 213
05/12/2016 86,109 86,453 1,15 86,944 86,109 6.562
02/12/2016 85,126 85,470 0,00 85,470 84,537 481
01/12/2016 86,649 85,470 -1,64 86,649 85,470 1.856
30/11/2016 86,256 86,895 0,51 87,239 86,256 592
29/11/2016 87,189 86,453 0,00 88,319 87,189 125
28/11/2016 87,435 86,453 -2,17 88,123 86,453 2.113
25/11/2016 86,944 88,368 0,00 87,632 86,944 157
24/11/2016 88,319 88,368 0,00 88,319 87,140 167
23/11/2016 88,319 88,368 -0,44 90,088 86,649 3.482
22/11/2016 89,007 88,761 -1,31 89,940 88,417 3.629
21/11/2016 91,856 89,940 1,78 91,856 88,810 3.173
18/11/2016 88,860 88,368 0,00 90,775 88,860 271
17/11/2016 89,744 88,368 0,00 89,744 89,744 175
16/11/2016 92,347 88,368 -4,61 92,347 88,172 2.005
15/11/2016 92,347 92,642 1,18 93,428 91,758 1.894
14/11/2016 92,691 91,561 -0,32 92,937 91,168 811
11/11/2016 91,610 91,856 -0,21 92,249 91,168 946
10/11/2016 91,365 92,052 1,30 92,838 91,021 2.648
09/11/2016 85,961 90,874 1,65 91,365 85,618 2.130
08/11/2016 89,400 89,400 3,41 90,137 87,435 881
07/11/2016 90,382 86,453 0,00 90,382 87,042 128
04/11/2016 86,944 86,453 -1,12 88,909 85,568 1.223
03/11/2016 86,944 87,435 -1,11 88,909 86,944 545
02/11/2016 88,614 88,417 0,06 88,614 88,025 520
01/11/2016 89,400 88,368 0,00 89,646 89,400 238
31/10/2016 86,993 88,368 -0,88 89,891 86,993 1.502
28/10/2016 88,467 89,154 0,00 88,614 88,417 171
27/10/2016 86,944 89,154 0,00 88,958 86,944 116
26/10/2016 89,891 89,154 -0,27 89,891 87,337 1.340
25/10/2016 89,891 89,400 0,00 89,891 89,007 465
24/10/2016 89,400 89,400 0,33 89,793 87,975 587
21/10/2016 88,860 89,105 0,00 88,860 87,926 93
20/10/2016 87,975 89,105 0,11 89,351 87,975 504
19/10/2016 89,007 89,007 0,11 89,351 87,828 673
18/10/2016 89,302 88,909 0,39 89,547 88,123 1.536

Mas noticias

publicidad