Actualizado 00:15 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
26/11/202146,85545,540-3,9746,85545,4505.036.499
25/11/202147,55547,425-0,0947,67047,2902.009.929
24/11/202148,62047,470-2,5048,74047,3153.460.615
23/11/202147,94548,6851,0148,93547,9202.711.486
22/11/202148,42048,2000,1448,57547,8352.693.431
19/11/202149,42548,135-2,3649,57548,0154.544.149
18/11/202149,75549,300-1,1949,83049,2702.286.031
17/11/202150,09049,895-0,4550,15049,5702.509.295
16/11/202150,26050,120-0,5050,58050,1201.974.335
15/11/202150,80050,370-0,8351,03050,3101.711.118
12/11/202151,00050,790-0,1451,46050,7502.247.535
11/11/202151,25050,860-0,7651,42050,7201.991.999
10/11/202151,01051,2500,9951,67050,3603.201.356
09/11/202151,11050,7501,4851,84050,7503.703.576
08/11/202149,83050,0100,5750,29049,7401.919.857
05/11/202149,94549,725-0,4550,18049,5002.279.876
04/11/202150,42049,950-0,6050,82049,8751.972.173
03/11/202150,00050,2500,5350,35049,6352.334.202
02/11/202149,52049,9851,0250,06049,5152.871.038
01/11/202149,00049,4801,6649,64048,9552.146.690
29/10/202148,40548,670-0,1349,25548,2553.379.273
28/10/202148,48048,7350,2948,80548,1751.673.032
27/10/202148,80048,595-0,4048,95548,4151.798.749
26/10/202148,63048,7900,6949,03548,3801.993.027
25/10/202148,44048,4550,2848,98548,1652.017.128
22/10/202148,18048,3200,2748,52548,0501.491.925
21/10/202147,97048,1900,0348,34547,7351.970.574
20/10/202147,37548,1751,8948,40547,2602.975.899
19/10/202146,55047,2801,4347,32545,6853.984.741
18/10/202147,91546,615-2,6548,00046,5202.900.402
15/10/202147,78547,8850,2248,11547,5702.973.506
14/10/202147,25047,7801,4847,97546,6902.595.365
13/10/202147,65047,085-1,3247,65046,7202.863.167
12/10/202148,10047,715-1,8548,18047,5752.603.595
11/10/202148,00048,6151,8149,10547,7053.141.349
08/10/202147,36047,7500,8247,97047,2651.948.067
07/10/202146,62047,3602,2147,49046,5003.067.970
06/10/202147,17546,3350,3747,42545,7603.975.407
05/10/202146,61046,165-0,9546,75046,0302.251.305
04/10/202146,25546,6100,1547,05046,2551.721.690
01/10/202146,68046,540-0,9946,92546,2302.198.348
30/09/202147,64547,005-0,8847,68046,8352.635.111
29/09/202147,10047,4201,0847,51046,4802.396.947
28/09/202147,31046,915-0,8047,85046,9002.788.071
27/09/202146,85547,2951,7247,64546,7352.450.027
24/09/202146,56546,495-0,0346,72046,2451.600.822
23/09/202146,82546,510-0,1146,83046,4051.810.831
22/09/202145,91046,5601,6346,82045,7902.429.591
21/09/202145,35545,8151,2045,95545,0702.365.800
20/09/202144,90045,2700,1345,39044,4703.889.600
17/09/202145,84045,210-0,9446,00045,0555.719.644
16/09/202145,55045,6400,5146,20045,4601.949.028
15/09/202145,75045,410-1,0645,97045,4102.382.083
14/09/202145,92045,895-0,0746,14045,7601.769.140
13/09/202145,95045,9250,3346,50045,8551.864.109
10/09/202145,10045,7750,5346,00045,1002.733.363
09/09/202146,31545,535-2,0846,35044,6604.477.229
08/09/202147,20046,500-1,8847,25546,3803.274.794
07/09/202147,77047,390-0,7447,81547,2901.581.965
06/09/202147,71047,7450,5747,90047,3701.192.043
03/09/202147,82047,475-0,4548,10047,0951.854.833
02/09/202147,32047,6900,8947,74547,2451.379.207
01/09/202147,40047,2700,2748,16547,2302.621.340
31/08/202147,14547,1450,0147,49546,9202.858.423
30/08/202147,39047,140-0,3647,40547,0651.088.525
27/08/202147,28047,310-0,0647,43047,0101.068.979
26/08/202147,52047,340-0,9047,61046,9501.960.640
25/08/202147,98547,770-0,5848,23547,6551.603.747
24/08/202147,88548,0500,5448,21047,7451.653.859
23/08/202147,74047,7900,8047,89547,4401.569.913
20/08/202147,53047,410-0,4947,53046,8502.566.851
19/08/202147,38547,645-0,5647,76047,1102.457.124
18/08/202147,92547,9150,1148,04547,5251.975.820
17/08/202147,63047,8600,2248,02547,2551.841.355
16/08/202147,71547,755-0,0748,00047,4102.118.188
13/08/202148,11047,790-0,3648,30047,6752.526.703
12/08/202147,19547,9651,4248,07547,1702.894.116
11/08/202147,38547,2950,0147,76047,1652.720.152
10/08/202146,97047,2900,1847,57046,6853.400.191
09/08/202147,26047,2050,3947,37546,4752.876.188
06/08/202146,75047,0202,1347,79546,3206.781.173
05/08/202149,16046,040-7,6049,54546,04015.176.323
04/08/202150,28049,825-0,5750,37049,5002.505.219
03/08/202150,54050,110-0,7950,67049,8702.388.143
02/08/202150,50050,5100,4450,83050,2601.800.973
30/07/202150,51050,290-1,7050,84050,2902.977.898
29/07/202150,53051,1601,2751,70050,3403.942.167
28/07/202150,20050,5200,1450,72050,0202.267.336
27/07/202151,19050,450-1,7951,24049,9952.741.719
26/07/202151,12051,3700,3351,54050,7001.494.920
23/07/202151,11051,2000,1451,42050,9401.734.624
22/07/202151,10051,1300,1451,64050,8501.555.488
21/07/202150,75051,0601,6951,47050,5002.264.485
20/07/202149,73550,2101,6550,58049,6802.647.199
19/07/202150,64049,395-2,5250,67049,0153.755.161
16/07/202150,47050,6700,2851,40050,4602.397.331
15/07/202150,89050,530-0,9250,89050,1002.216.987
14/07/202150,55051,0000,6951,43050,4502.214.266
13/07/202150,50050,650-0,0450,72050,2101.981.995
12/07/202150,59050,670-0,3150,81050,1802.211.517
09/07/202151,00050,8300,4551,35050,7102.792.924
08/07/202150,51050,600-0,7351,06049,8253.747.138
07/07/202150,69050,9700,5751,02050,5401.795.912
06/07/202151,40050,680-1,4651,52050,5302.193.925
05/07/202151,50051,430-0,0851,57050,9601.373.519
02/07/202151,99051,470-0,8952,20051,3601.603.678
01/07/202151,50051,9301,4152,64051,4702.437.205
30/06/202151,42051,210-0,8151,80050,8702.393.813
29/06/202151,50051,6300,2352,04051,3701.589.632
28/06/202151,68051,510-0,5451,93051,3201.423.384
25/06/202151,26051,7900,9651,84051,1901.707.670
24/06/202150,70051,3001,4851,63050,6602.420.413
23/06/202151,21050,550-1,4651,34049,6904.079.198
22/06/202152,10051,300-1,7152,27051,1503.400.967
21/06/202152,50052,190-1,0652,69051,4103.286.683
18/06/202153,39052,750-1,3553,51052,6005.761.530
17/06/202152,85053,4700,3953,81052,7502.393.429
16/06/202153,59053,260-0,6554,00053,2102.277.694
15/06/202153,51053,6100,7553,84053,1501.703.725
14/06/202153,48053,210-0,4953,80053,1901.776.133
11/06/202153,26053,4700,6653,77052,9301.967.469
10/06/202153,06053,1200,2153,39052,7702.046.017
09/06/202152,77053,0100,5153,14052,1202.455.740
08/06/202152,86052,740-0,4053,40052,7402.470.159
07/06/202152,61052,9500,5553,08052,5302.390.685
04/06/202152,57052,6600,6152,67052,2202.126.994
03/06/202151,92052,3400,5852,65051,4702.145.585
02/06/202151,48052,0401,1152,37051,4502.766.442
01/06/202151,68051,470-0,0252,25051,2902.657.054
31/05/202152,20051,480-1,4552,27051,2103.085.645
28/05/202152,29052,2400,0852,61052,1503.238.094
27/05/202153,68052,200-5,0453,68052,0709.042.176
26/05/202155,27054,970-0,5255,62054,9001.639.710
25/05/202156,39055,260-1,3056,40055,2602.439.622
24/05/202155,99055,9900,0055,99055,990--
21/05/202155,78055,9900,4856,05055,5602.924.304
20/05/202155,48055,7200,0955,85054,9302.962.660
19/05/202156,00055,670-1,1556,42054,7703.713.649
18/05/202156,89056,320-0,7957,33056,2402.531.813
17/05/202156,13056,770-0,5157,02055,2603.631.003
14/05/202157,65057,060-0,0457,73056,3102.938.241
13/05/202156,75057,080-0,3857,10055,8203.530.206
12/05/202153,95057,3007,2457,39053,6408.277.621
11/05/202154,17053,430-1,7354,34052,9003.054.070
10/05/202154,05054,3700,4454,64053,9301.898.823
07/05/202154,00054,1300,4154,16053,5002.178.910
06/05/202153,50053,9100,7954,26053,4102.618.671
05/05/202152,69053,4902,1253,59052,6702.530.906
04/05/202153,50052,380-2,2253,84052,1803.703.167
03/05/202154,01053,570-0,4654,12053,0402.300.564
30/04/202153,49053,8201,2654,40053,3603.838.529
29/04/202153,52053,150-0,5653,71052,9102.348.607
28/04/202152,90053,450-1,5353,48052,3604.166.723
27/04/202154,90054,280-1,0054,98054,1903.353.678
26/04/202154,94054,8300,5555,30054,5702.199.004
23/04/202155,61054,530-2,0855,65053,8903.715.344
22/04/202156,00055,690-0,2956,14055,3502.774.030
21/04/202154,39055,8503,1656,04054,2504.668.969
20/04/202154,99054,140-1,4955,32054,1303.928.741
19/04/202154,10054,9601,7855,52053,9604.757.318
16/04/202152,94054,0002,1254,15052,9304.958.464
15/04/202152,90052,880-0,0453,16052,5903.072.583
14/04/202153,00052,900-0,0953,07052,6002.522.430
13/04/202152,95052,9500,0253,19052,5703.148.647
12/04/202153,50052,940-0,7553,61052,9402.426.187
09/04/202153,25053,340-0,0453,70053,1402.402.907
08/04/202153,68053,360-0,2853,78053,0103.148.078
07/04/202153,78053,510-0,5054,10053,5102.561.319
06/04/202153,40053,7801,0354,26053,2803.632.619
05/04/202153,23053,2300,0053,23053,230--
02/04/202153,23053,2300,0053,23053,230--
01/04/202153,97053,230-1,3554,09053,2203.641.900
31/03/202153,76053,9600,3954,21053,5002.977.151
30/03/202153,51053,7500,7353,81053,0702.370.698
29/03/202153,58053,3600,2853,66052,9302.289.355
26/03/202153,10053,2100,0053,95053,0902.309.482
25/03/202153,30053,210-0,8253,71052,8802.482.617
24/03/202153,90053,650-0,9253,93053,2802.455.475
23/03/202153,40054,1501,6354,30053,2803.337.512
22/03/202153,52053,280-0,2253,83053,1002.309.745
19/03/202154,28053,400-0,6954,28053,3806.236.009
18/03/202152,81053,7701,8253,95052,7403.739.491
17/03/202152,74052,810-0,1953,04052,4102.305.856
16/03/202153,28052,910-0,1553,44052,8602.698.813
15/03/202153,14052,9900,0853,58052,5602.842.975
12/03/202152,50052,9500,9953,25052,3103.171.262
11/03/202154,78052,430-3,7354,78052,0106.728.584
10/03/202153,25054,4602,6655,29053,1404.708.329
09/03/202153,20053,050-0,1953,69053,0503.337.639
08/03/202152,00053,1503,0253,28051,7203.364.364
05/03/202151,67051,590-0,4851,99051,2802.610.518
04/03/202151,13051,8400,4352,04051,1202.365.335
03/03/202152,12051,620-0,8552,80051,0303.103.140
02/03/202152,04052,060-0,5353,03051,8702.733.630
01/03/202150,73052,3404,4352,49050,7104.364.996
26/02/202150,81050,120-2,8552,24050,0107.097.729
25/02/202154,50051,590-6,3955,03050,0609.199.074
24/02/202153,35055,1103,3255,48053,2003.121.057
23/02/202154,02053,340-0,8054,17052,9902.672.719
22/02/202153,67053,770-0,2653,99053,0801.985.273
19/02/202152,90053,9101,5153,97052,5702.910.537
18/02/202153,87053,110-1,6154,24053,1102.842.984
17/02/202154,36053,980-1,0454,61053,9602.514.282
16/02/202155,03054,550-0,4755,28054,3402.447.054
15/02/202154,40054,8101,5955,08054,1202.269.807
12/02/202153,75053,950-0,0953,95053,2402.485.306
11/02/202154,06054,000-0,1854,45053,8002.231.473
10/02/202155,25054,100-1,8555,32053,5003.161.110
09/02/202155,30055,120-0,3655,95054,8202.550.584
08/02/202156,84055,320-0,8656,84055,3203.746.394
05/02/202154,50055,8002,8456,67054,1806.065.968
04/02/202154,25054,2605,3254,56053,4407.155.200
03/02/202151,73051,5200,5151,93051,2602.397.436
02/02/202150,90051,2601,5051,80050,7403.031.769
01/02/202150,38050,5001,1751,01049,8952.646.334
29/01/202150,10049,915-2,0350,91049,6104.191.653
28/01/202149,61050,9501,7251,30049,5553.877.747
27/01/202151,67050,090-3,3451,80049,7054.719.756
26/01/202151,20051,8200,6452,30051,2002.610.763
25/01/202152,84051,490-1,6652,90050,7303.455.580
22/01/202152,62052,360-0,9152,85051,9802.981.511
21/01/202154,00052,840-1,6054,80052,8403.713.528
20/01/202153,05053,7001,3053,76052,8702.857.446
19/01/202153,20053,0100,7253,73052,9103.207.911
18/01/202151,92052,6300,7352,67051,5002.167.814
15/01/202152,42052,250-0,8453,16051,8704.524.359
14/01/202152,77052,6900,1753,07052,4003.318.258
13/01/202150,30052,6004,4952,69050,3004.067.829
12/01/202151,10050,340-1,2751,21050,3403.536.006
11/01/202151,42050,990-0,9951,43050,8303.010.116
08/01/202152,82051,500-1,5753,03051,3304.615.110
07/01/202153,07052,3201,7353,29052,0606.096.518
06/01/202149,88551,4303,9552,13049,5704.992.743
05/01/202149,20049,4750,3850,19049,0603.280.433
04/01/202149,00049,2901,5549,95048,9802.919.926
31/12/202048,54048,5400,8048,54048,540--
30/12/202048,70048,155-0,7948,75548,1551.497.735
29/12/202048,92048,540-0,0849,02048,3402.217.064
28/12/202049,10048,5800,7049,36548,5251.936.549
24/12/202048,24048,2400,1248,24048,240--
23/12/202048,45048,180-0,1248,78048,1251.719.175
22/12/202047,15048,2403,0448,47547,0802.729.823
21/12/202048,41046,815-4,5648,50046,6204.789.688
18/12/202049,10049,050-0,0750,14048,9058.156.089
17/12/202049,80049,085-0,4449,95049,0854.225.524
16/12/202047,27049,3004,6249,55047,1504.706.107
15/12/202046,94547,125-0,0747,48546,8702.352.889
14/12/202046,70047,1601,5447,28546,5902.497.671
11/12/202047,05046,445-2,0647,18046,3203.359.104
10/12/202047,50547,420-0,0447,68546,9902.278.877
09/12/202047,32047,4400,5347,80547,1502.787.776
08/12/202047,00047,1900,0547,20046,4803.417.669
07/12/202048,00047,165-1,2948,01047,1202.993.769
04/12/202047,83547,7800,0748,34047,7203.297.169
03/12/202047,86047,745-0,1748,00547,4352.305.382
02/12/202048,67047,825-1,7548,67047,3703.593.602
01/12/202048,65048,6750,8449,35548,6052.841.186

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

-1,89-3,97 %
45,54

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad