|
BAYER N - [Ticker: BAY.F] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para BAY.F desde 2000-01-01 hasta 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-07 | 23,68 | 126.900 | 24,02 | 23,36 | 23,96 | 00:00:00 | 2004-06-08 | 23,51 | 58.500 | 23,75 | 23,21 | 23,75 | 00:00:00 | 2004-06-09 | 23,00 | 42.300 | 23,53 | 22,95 | 23,47 | 00:00:00 | 2004-06-10 | 23,12 | 35.300 | 23,30 | 22,87 | 22,92 | 00:00:00 | 2004-06-11 | 23,24 | 38.900 | 23,32 | 22,90 | 23,12 | 00:00:00 | 2004-06-14 | 22,58 | 45.200 | 23,20 | 22,54 | 23,20 | 00:00:00 | 2004-06-15 | 23,10 | 33.000 | 23,10 | 22,52 | 22,55 | 00:00:00 | 2004-06-16 | 22,99 | 39.700 | 23,08 | 22,80 | 22,80 | 00:00:00 | 2004-06-17 | 22,88 | 40.300 | 23,11 | 22,76 | 22,90 | 00:00:00 | 2004-06-18 | 22,85 | 24.700 | 23,00 | 22,68 | 22,90 | 00:00:00 | 2004-06-21 | 22,88 | 36.400 | 23,11 | 22,77 | 23,03 | 00:00:00 | 2004-06-22 | 22,60 | 65.200 | 22,97 | 22,44 | 22,75 | 00:00:00 | 2004-06-23 | 22,70 | 33.800 | 22,83 | 22,54 | 22,75 | 00:00:00 | 2004-06-24 | 23,43 | 78.300 | 23,50 | 22,87 | 22,87 | 00:00:00 | 2004-06-25 | 23,38 | 37.300 | 23,46 | 23,22 | 23,40 | 00:00:00 | 2004-06-28 | 23,68 | 57.800 | 23,85 | 23,40 | 23,41 | 00:00:00 | 2004-06-29 | 23,70 | 41.900 | 23,74 | 23,44 | 23,57 | 00:00:00 | 2004-06-30 | 23,70 | 32.900 | 23,82 | 23,61 | 23,68 | 00:00:00 | 2004-07-01 | 23,60 | 59.300 | 23,99 | 23,55 | 23,85 | 00:00:00 | 2004-07-02 | 23,38 | 27.300 | 23,65 | 23,38 | 23,55 | 00:00:00 | 2004-07-05 | 23,36 | 35.900 | 23,51 | 23,28 | 23,32 | 00:00:00 | 2004-07-06 | 23,02 | 39.200 | 23,35 | 22,96 | 23,35 | 00:00:00 | 2004-07-07 | 22,88 | 38.000 | 23,20 | 22,85 | 23,02 | 00:00:00 | 2004-07-08 | 23,00 | 33.300 | 23,01 | 22,69 | 22,80 | 00:00:00 | 2004-07-09 | 22,85 | 34.200 | 23,28 | 22,75 | 22,90 | 00:00:00 | 2004-07-12 | 22,58 | 46.000 | 23,00 | 22,55 | 22,77 | 00:00:00 | 2004-07-13 | 22,62 | 38.300 | 22,82 | 22,56 | 22,67 | 00:00:00 | 2004-07-14 | 22,58 | 53.700 | 22,62 | 22,30 | 22,48 | 00:00:00 | 2004-07-15 | 22,41 | 36.600 | 22,60 | 22,31 | 22,50 | 00:00:00 | 2004-07-16 | 22,21 | 49.200 | 22,50 | 22,13 | 22,25 | 00:00:00 | 2004-07-19 | 21,85 | 89.000 | 22,12 | 21,43 | 22,10 | 00:00:00 | 2004-07-20 | 22,20 | 57.300 | 22,22 | 21,63 | 21,75 | 00:00:00 | 2004-07-21 | 22,20 | 55.500 | 22,40 | 22,14 | 22,40 | 00:00:00 | 2004-07-22 | 21,78 | 42.200 | 22,08 | 21,61 | 22,08 | 00:00:00 | 2004-07-23 | 21,50 | 36.800 | 21,78 | 21,45 | 21,78 | 00:00:00 | 2004-07-26 | 21,28 | 43.300 | 21,53 | 21,22 | 21,53 | 00:00:00 | 2004-07-27 | 21,43 | 47.300 | 21,50 | 21,26 | 21,30 | 00:00:00 | 2004-07-28 | 21,21 | 38.900 | 21,64 | 21,21 | 21,57 | 00:00:00 | 2004-07-29 | 21,97 | 36.000 | 21,97 | 21,30 | 21,30 | 00:00:00 | 2004-07-30 | 22,16 | 32.600 | 22,33 | 21,87 | 21,93 | 00:00:00 | 2004-08-02 | 21,91 | 31.000 | 22,06 | 21,82 | 22,00 | 00:00:00 | 2004-08-03 | 22,03 | 34.300 | 22,18 | 22,00 | 22,00 | 00:00:00 | 2004-08-04 | 21,90 | 24.000 | 22,08 | 21,88 | 21,92 | 00:00:00 | 2004-08-05 | 21,75 | 29.800 | 22,06 | 21,65 | 22,03 | 00:00:00 | 2004-08-06 | 21,22 | 91.000 | 21,60 | 21,09 | 21,53 | 00:00:00 | 2004-08-09 | 21,03 | 79.900 | 21,30 | 20,82 | 21,15 | 00:00:00 | 2004-08-10 | 20,97 | 54.600 | 21,13 | 20,57 | 21,04 | 00:00:00 | 2004-08-11 | 20,60 | 70.200 | 21,00 | 20,39 | 20,99 | 00:00:00 | 2004-08-12 | 20,36 | 76.000 | 20,75 | 20,07 | 20,70 | 00:00:00 | 2004-08-13 | 19,87 | 97.700 | 20,29 | 19,77 | 20,10 | 00:00:00 | 2004-08-16 | 20,10 | 49.900 | 20,22 | 19,73 | 19,83 | 00:00:00 | 2004-08-17 | 20,17 | 33.600 | 20,30 | 20,00 | 20,15 | 00:00:00 | 2004-08-18 | 20,46 | 33.700 | 20,48 | 20,18 | 20,20 | 00:00:00 | 2004-08-19 | 20,63 | 36.400 | 20,81 | 20,50 | 20,55 | 00:00:00 | 2004-08-20 | 20,80 | 17.900 | 20,80 | 20,50 | 20,62 | 00:00:00 | 2004-08-23 | 21,02 | 26.200 | 21,18 | 20,93 | 20,93 | 00:00:00 | 2004-08-24 | 21,05 | 37.100 | 21,18 | 21,01 | 21,05 | 00:00:00 | 2004-08-25 | 21,18 | 33.300 | 21,20 | 20,99 | 21,20 | 00:00:00 | 2004-08-26 | 21,25 | 28.500 | 21,40 | 21,15 | 21,28 | 00:00:00 | 2004-08-27 | 21,64 | 35.800 | 21,65 | 21,25 | 21,25 | 00:00:00 | 2004-08-30 | 21,48 | 31.800 | 21,65 | 21,30 | 21,55 | 00:00:00 | 2004-08-31 | 21,08 | 70.300 | 21,35 | 20,82 | 21,25 | 00:00:00 | 2004-09-01 | 20,94 | 55.200 | 21,19 | 20,65 | 21,12 | 00:00:00 | 2004-09-02 | 20,93 | 72.900 | 20,95 | 20,51 | 20,87 | 00:00:00 | 2004-09-03 | 21,05 | 33.000 | 21,15 | 20,77 | 20,90 | 00:00:00 | 2004-09-06 | 21,35 | 37.800 | 21,36 | 21,06 | 21,07 | 00:00:00 | 2004-09-07 | 21,36 | 46.600 | 21,48 | 21,16 | 21,40 | 00:00:00 | 2004-09-08 | 21,06 | 39.700 | 21,29 | 21,03 | 21,25 | 00:00:00 | 2004-09-09 | 20,98 | 50.700 | 21,06 | 20,86 | 21,04 | 00:00:00 | 2004-09-10 | 21,06 | 30.400 | 21,10 | 20,85 | 21,00 | 00:00:00 | 2004-09-13 | 21,70 | 66.500 | 21,96 | 21,55 | 21,62 | 00:00:00 | 2004-09-14 | 21,95 | 44.500 | 21,96 | 21,70 | 21,75 | 00:00:00 | 2004-09-15 | 21,77 | 50.100 | 21,95 | 21,69 | 21,93 | 00:00:00 | 2004-09-16 | 21,76 | 43.300 | 21,94 | 21,67 | 21,80 | 00:00:00 | 2004-09-17 | 21,90 | 60.200 | 21,95 | 21,73 | 21,80 | 00:00:00 | 2004-09-20 | 21,77 | 68.500 | 22,10 | 21,73 | 21,98 | 00:00:00 | 2004-09-21 | 22,12 | 41.200 | 22,12 | 21,80 | 21,80 | 00:00:00 | 2004-09-22 | 21,91 | 34.800 | 22,18 | 21,82 | 22,05 | 00:00:00 | 2004-09-23 | 21,79 | 41.800 | 21,87 | 21,62 | 21,85 | 00:00:00 | 2004-09-24 | 21,90 | 42.000 | 22,01 | 21,75 | 21,75 | 00:00:00 | 2004-09-27 | 21,75 | 45.600 | 21,85 | 21,53 | 21,85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|