|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-17 | 24,45 | 66.000 | 24,68 | 24,00 | 24,00 | 00:00:00 | | 2005-01-18 | 24,59 | 53.700 | 24,64 | 24,14 | 24,47 | 00:00:00 | | 2005-01-19 | 24,45 | 67.700 | 24,65 | 24,38 | 24,65 | 00:00:00 | | 2005-01-20 | 24,38 | 56.400 | 24,49 | 24,18 | 24,40 | 00:00:00 | | 2005-01-21 | 24,97 | 74.200 | 25,05 | 24,28 | 24,28 | 00:00:00 | | 2005-01-24 | 24,90 | 108.500 | 25,12 | 24,73 | 24,85 | 00:00:00 | | 2005-01-25 | 25,03 | 114.200 | 25,09 | 24,85 | 24,95 | 00:00:00 | | 2005-01-26 | 25,03 | 0 | 25,03 | 25,03 | 25,03 | 00:00:00 | | 2005-01-27 | 24,75 | 117.100 | 25,09 | 24,69 | 25,00 | 00:00:00 | | 2005-01-28 | 24,88 | 136.300 | 25,05 | 24,67 | 24,85 | 00:00:00 | | 2005-01-31 | 24,47 | 130.500 | 24,50 | 23,90 | 23,90 | 00:00:00 | | 2005-02-01 | 24,73 | 88.600 | 24,79 | 24,39 | 24,47 | 00:00:00 | | 2005-02-02 | 24,45 | 63.000 | 24,75 | 24,36 | 24,75 | 00:00:00 | | 2005-02-03 | 24,43 | 50.400 | 24,60 | 24,35 | 24,55 | 00:00:00 | | 2005-02-04 | 24,98 | 62.600 | 25,08 | 24,46 | 24,55 | 00:00:00 | | 2005-02-07 | 25,40 | 100.600 | 25,48 | 25,00 | 25,00 | 00:00:00 | | 2005-02-08 | 25,36 | 72.300 | 25,49 | 25,28 | 25,33 | 00:00:00 | | 2005-02-09 | 25,63 | 112.400 | 25,79 | 25,32 | 25,42 | 00:00:00 | | 2005-02-10 | 26,00 | 120.400 | 26,05 | 25,55 | 25,64 | 00:00:00 | | 2005-02-11 | 26,36 | 94.700 | 26,37 | 25,98 | 26,05 | 00:00:00 | | 2005-02-14 | 26,53 | 101.100 | 26,75 | 26,25 | 26,25 | 00:00:00 | | 2005-02-15 | 26,33 | 69.500 | 26,47 | 26,15 | 26,40 | 00:00:00 | | 2005-02-16 | 26,00 | 64.000 | 26,25 | 25,90 | 26,25 | 00:00:00 | | 2005-02-17 | 26,40 | 45.700 | 26,49 | 25,95 | 25,95 | 00:00:00 | | 2005-02-18 | 26,73 | 64.100 | 26,79 | 26,37 | 26,40 | 00:00:00 | | 2005-02-21 | 26,73 | 61.300 | 26,84 | 26,59 | 26,75 | 00:00:00 | | 2005-02-22 | 26,31 | 85.600 | 26,74 | 26,27 | 26,74 | 00:00:00 | | 2005-02-23 | 25,96 | 76.300 | 26,12 | 25,72 | 26,12 | 00:00:00 | | 2005-02-24 | 26,30 | 52.800 | 26,39 | 25,95 | 26,05 | 00:00:00 | | 2005-02-25 | 26,61 | 51.300 | 26,67 | 26,40 | 26,40 | 00:00:00 | | 2005-02-28 | 26,36 | 62.100 | 26,85 | 26,32 | 26,76 | 00:00:00 | | 2005-03-01 | 26,51 | 58.400 | 26,55 | 26,18 | 26,48 | 00:00:00 | | 2005-03-02 | 26,84 | 74.700 | 26,88 | 26,20 | 26,30 | 00:00:00 | | 2005-03-03 | 26,43 | 64.300 | 26,70 | 26,35 | 26,70 | 00:00:00 | | 2005-03-04 | 26,60 | 42.400 | 26,67 | 26,40 | 26,45 | 00:00:00 | | 2005-03-07 | 26,72 | 49.300 | 26,72 | 26,50 | 26,65 | 00:00:00 | | 2005-03-08 | 26,49 | 50.500 | 26,70 | 26,34 | 26,70 | 00:00:00 | | 2005-03-09 | 25,87 | 56.200 | 26,62 | 25,82 | 26,25 | 00:00:00 | | 2005-03-10 | 26,05 | 51.600 | 26,20 | 25,82 | 25,82 | 00:00:00 | | 2005-03-11 | 26,40 | 53.400 | 26,66 | 26,16 | 26,20 | 00:00:00 | | 2005-03-14 | 26,15 | 58.000 | 26,50 | 26,12 | 26,30 | 00:00:00 | | 2005-03-15 | 25,67 | 133.800 | 26,65 | 25,15 | 26,50 | 00:00:00 | | 2005-03-16 | 25,33 | 78.700 | 25,78 | 25,19 | 25,70 | 00:00:00 | | 2005-03-17 | 25,61 | 49.200 | 25,72 | 25,15 | 25,15 | 00:00:00 | | 2005-03-18 | 25,74 | 48.800 | 25,74 | 25,43 | 25,60 | 00:00:00 | | 2005-03-21 | 25,53 | 67.700 | 26,20 | 25,40 | 25,85 | 00:00:00 | | 2005-03-22 | 25,67 | 47.500 | 25,67 | 25,27 | 25,47 | 00:00:00 | | 2005-03-23 | 25,40 | 46.000 | 25,49 | 25,17 | 25,25 | 00:00:00 | | 2005-03-24 | 25,62 | 35.600 | 25,67 | 25,30 | 25,35 | 00:00:00 | | 2005-03-25 | 25,62 | 0 | 25,62 | 25,62 | 25,62 | 00:00:00 | | 2005-03-28 | 25,62 | 0 | 25,62 | 25,62 | 25,62 | 00:00:00 | | 2005-03-29 | 25,40 | 49.500 | 25,75 | 25,19 | 25,50 | 00:00:00 | | 2005-03-30 | 25,60 | 26.100 | 25,60 | 25,13 | 25,30 | 00:00:00 | | 2005-03-31 | 25,50 | 54.900 | 25,71 | 25,30 | 25,69 | 00:00:00 | | 2005-04-01 | 25,76 | 42.900 | 25,94 | 25,35 | 25,40 | 00:00:00 | | 2005-04-04 | 25,70 | 33.300 | 25,72 | 25,42 | 25,55 | 00:00:00 | | 2005-04-05 | 25,73 | 31.900 | 25,84 | 25,56 | 25,80 | 00:00:00 | | 2005-04-06 | 26,16 | 39.700 | 26,27 | 25,70 | 25,75 | 00:00:00 | | 2005-04-07 | 26,41 | 36.200 | 26,47 | 26,15 | 26,15 | 00:00:00 | | 2005-04-08 | 26,40 | 39.300 | 26,65 | 26,38 | 26,45 | 00:00:00 | | 2005-04-11 | 26,45 | 37.300 | 26,55 | 26,15 | 26,30 | 00:00:00 | | 2005-04-12 | 26,32 | 48.100 | 26,60 | 26,21 | 26,45 | 00:00:00 | | 2005-04-13 | 26,47 | 45.100 | 26,59 | 26,30 | 26,55 | 00:00:00 | | 2005-04-14 | 25,90 | 37.000 | 26,22 | 25,90 | 26,20 | 00:00:00 | | 2005-04-15 | 25,60 | 52.000 | 25,98 | 25,60 | 25,60 | 00:00:00 | | 2005-04-18 | 24,95 | 158.800 | 25,31 | 24,55 | 25,25 | 00:00:00 | | 2005-04-19 | 25,14 | 46.900 | 25,34 | 24,93 | 25,05 | 00:00:00 | | 2005-04-20 | 24,90 | 49.300 | 25,65 | 24,85 | 25,42 | 00:00:00 | | 2005-04-21 | 24,81 | 37.900 | 24,90 | 24,62 | 24,70 | 00:00:00 | | 2005-04-22 | 24,83 | 39.600 | 25,06 | 24,76 | 25,00 | 00:00:00 | | 2005-04-25 | 24,90 | 39.800 | 25,00 | 24,55 | 24,55 | 00:00:00 | | 2005-04-26 | 25,10 | 35.600 | 25,15 | 24,75 | 24,75 | 00:00:00 | | 2005-04-27 | 24,90 | 51.800 | 25,00 | 24,65 | 25,00 | 00:00:00 | | 2005-04-28 | 24,88 | 43.100 | 25,05 | 24,75 | 24,95 | 00:00:00 | | 2005-04-29 | 25,41 | 56.200 | 25,50 | 24,80 | 24,80 | 00:00:00 | | 2005-05-02 | 25,41 | 71.600 | 25,54 | 25,00 | 25,00 | 00:00:00 | | 2005-05-03 | 25,55 | 43.200 | 25,72 | 25,40 | 25,42 | 00:00:00 | | 2005-05-04 | 25,47 | 40.000 | 25,65 | 25,13 | 25,55 | 00:00:00 | | 2005-05-05 | 25,60 | 10.900 | 25,75 | 25,36 | 25,65 | 00:00:00 | | 2005-05-06 | 26,03 | 53.800 | 26,05 | 25,51 | 25,65 | 00:00:00 | | 2005-05-09 | 26,37 | 80.900 | 26,49 | 26,09 | 26,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
