|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-19 | 48,60 | 21.700 | 48,70 | 47,49 | 47,49 | 00:00:00 | | 2009-10-20 | 47,62 | 20.900 | 48,85 | 47,39 | 48,85 | 00:00:00 | | 2009-10-21 | 48,44 | 13.800 | 48,52 | 47,38 | 47,85 | 00:00:00 | | 2009-10-22 | 48,23 | 12.500 | 48,40 | 47,50 | 47,50 | 00:00:00 | | 2009-10-23 | 47,87 | 14.300 | 48,80 | 47,68 | 48,51 | 00:00:00 | | 2009-10-26 | 48,29 | 34.900 | 49,44 | 47,82 | 48,21 | 00:00:00 | | 2009-10-27 | 48,35 | 14.600 | 48,72 | 47,31 | 47,40 | 00:00:00 | | 2009-10-28 | 47,60 | 28.900 | 48,88 | 47,56 | 48,00 | 00:00:00 | | 2009-10-29 | 48,23 | 21.500 | 48,38 | 47,48 | 47,50 | 00:00:00 | | 2009-10-30 | 46,91 | 19.900 | 48,48 | 46,87 | 48,30 | 00:00:00 | | 2009-11-02 | 46,71 | 13.800 | 48,01 | 46,60 | 47,12 | 00:00:00 | | 2009-11-03 | 46,80 | 10.700 | 47,19 | 46,21 | 46,70 | 00:00:00 | | 2009-11-04 | 46,70 | 7.100 | 47,30 | 46,70 | 47,30 | 00:00:00 | | 2009-11-05 | 47,90 | 15.400 | 48,27 | 46,30 | 46,75 | 00:00:00 | | 2009-11-06 | 48,30 | 7.900 | 48,61 | 47,74 | 47,80 | 00:00:00 | | 2009-11-09 | 49,65 | 14.300 | 49,70 | 48,61 | 48,61 | 00:00:00 | | 2009-11-10 | 49,80 | 18.200 | 50,09 | 49,29 | 49,53 | 00:00:00 | | 2009-11-11 | 50,27 | 18.400 | 50,50 | 49,80 | 49,80 | 00:00:00 | | 2009-11-13 | 51,45 | 9.600 | 51,68 | 50,75 | 50,90 | 00:00:00 | | 2009-11-16 | 51,92 | 16.500 | 52,15 | 51,20 | 51,80 | 00:00:00 | | 2009-11-17 | 53,11 | 18.300 | 53,55 | 51,70 | 51,70 | 00:00:00 | | 2009-11-18 | 51,85 | 16.000 | 52,70 | 51,64 | 52,70 | 00:00:00 | | 2009-11-19 | 51,53 | 12.900 | 52,02 | 51,08 | 51,20 | 00:00:00 | | 2009-11-20 | 51,55 | 18.700 | 52,07 | 51,38 | 51,55 | 00:00:00 | | 2009-11-23 | 52,87 | 21.400 | 53,56 | 52,37 | 52,37 | 00:00:00 | | 2009-11-24 | 53,38 | 15.600 | 53,96 | 52,60 | 52,65 | 00:00:00 | | 2009-11-25 | 53,00 | 14.100 | 53,89 | 52,77 | 53,65 | 00:00:00 | | 2009-11-26 | 51,20 | 14.700 | 52,62 | 51,01 | 52,60 | 00:00:00 | | 2009-11-27 | 51,24 | 23.300 | 51,49 | 50,20 | 50,50 | 00:00:00 | | 2009-11-30 | 51,05 | 11.600 | 51,65 | 50,60 | 51,00 | 00:00:00 | | 2009-12-01 | 52,24 | 7.600 | 52,35 | 51,63 | 51,63 | 00:00:00 | | 2009-12-02 | 53,18 | 11.100 | 53,66 | 52,15 | 52,15 | 00:00:00 | | 2009-12-04 | 53,54 | 9.100 | 54,27 | 52,95 | 52,95 | 00:00:00 | | 2009-12-07 | 53,22 | 10.800 | 53,24 | 52,27 | 53,01 | 00:00:00 | | 2009-12-09 | 52,46 | 7.900 | 52,70 | 51,61 | 51,61 | 00:00:00 | | 2009-12-11 | 54,33 | 25.400 | 54,60 | 53,48 | 53,48 | 00:00:00 | | 2009-12-14 | 54,07 | 7.800 | 54,77 | 53,94 | 54,70 | 00:00:00 | | 2009-12-15 | 54,05 | 8.600 | 54,44 | 53,57 | 54,05 | 00:00:00 | | 2009-12-16 | 54,96 | 30.100 | 54,99 | 53,83 | 53,85 | 00:00:00 | | 2009-12-17 | 54,21 | 18.800 | 54,79 | 54,02 | 54,10 | 00:00:00 | | 2009-12-18 | 54,30 | 15.700 | 54,98 | 54,20 | 54,60 | 00:00:00 | | 2009-12-21 | 55,54 | 28.300 | 55,68 | 54,47 | 54,47 | 00:00:00 | | 2009-12-22 | 55,41 | 35.500 | 56,15 | 55,35 | 55,80 | 00:00:00 | | 2009-12-23 | 55,88 | 16.400 | 55,99 | 55,46 | 55,63 | 00:00:00 | | 2009-12-28 | 56,10 | 28.400 | 56,30 | 55,88 | 55,88 | 00:00:00 | | 2009-12-29 | 56,35 | 26.400 | 56,63 | 56,25 | 56,41 | 00:00:00 | | 2009-12-30 | 56,19 | 12.400 | 56,37 | 55,90 | 56,25 | 00:00:00 | | 2010-01-04 | 56,33 | 15.100 | 56,43 | 55,77 | 56,00 | 00:00:00 | | 2010-01-05 | 55,29 | 12.800 | 56,23 | 55,10 | 56,20 | 00:00:00 | | 2010-01-06 | 54,92 | 8.500 | 55,69 | 54,87 | 55,30 | 00:00:00 | | 2010-01-07 | 54,30 | 18.800 | 54,79 | 53,67 | 54,79 | 00:00:00 | | 2010-01-08 | 53,75 | 13.700 | 54,50 | 53,17 | 54,45 | 00:00:00 | | 2010-01-11 | 53,85 | 10.800 | 54,45 | 53,65 | 54,00 | 00:00:00 | | 2010-01-12 | 53,40 | 10.900 | 54,02 | 52,98 | 53,60 | 00:00:00 | | 2010-01-13 | 54,46 | 6.000 | 54,50 | 53,20 | 53,20 | 00:00:00 | | 2010-01-14 | 54,94 | 13.800 | 55,00 | 54,53 | 54,60 | 00:00:00 | | 2010-01-15 | 53,30 | 12.500 | 55,01 | 53,29 | 54,94 | 00:00:00 | | 2010-01-18 | 54,25 | 8.300 | 54,34 | 53,46 | 53,50 | 00:00:00 | | 2010-01-19 | 54,70 | 9.500 | 55,00 | 53,05 | 53,90 | 00:00:00 | | 2010-01-20 | 53,30 | 25.300 | 55,39 | 53,24 | 54,70 | 00:00:00 | | 2010-01-21 | 50,97 | 64.200 | 53,36 | 50,08 | 53,25 | 00:00:00 | | 2010-01-22 | 51,20 | 18.100 | 51,89 | 50,65 | 50,65 | 00:00:00 | | 2010-01-25 | 50,66 | 21.200 | 51,00 | 50,21 | 50,30 | 00:00:00 | | 2010-01-26 | 51,02 | 31.100 | 51,15 | 49,35 | 49,50 | 00:00:00 | | 2010-01-27 | 50,85 | 24.200 | 51,11 | 50,19 | 50,33 | 00:00:00 | | 2010-01-28 | 49,50 | 29.300 | 51,60 | 49,01 | 51,25 | 00:00:00 | | 2010-01-29 | 49,54 | 12.000 | 50,00 | 49,10 | 49,30 | 00:00:00 | | 2010-02-01 | 49,62 | 18.000 | 49,80 | 48,55 | 49,12 | 00:00:00 | | 2010-02-02 | 50,09 | 19.300 | 50,09 | 49,08 | 49,90 | 00:00:00 | | 2010-02-04 | 48,01 | 24.700 | 49,30 | 48,01 | 49,30 | 00:00:00 | | 2010-02-05 | 46,69 | 33.700 | 48,40 | 46,61 | 48,01 | 00:00:00 | | 2010-02-08 | 47,26 | 18.000 | 47,61 | 46,80 | 46,80 | 00:00:00 | | 2010-02-09 | 48,20 | 14.800 | 48,28 | 47,17 | 47,80 | 00:00:00 | | 2010-02-10 | 48,30 | 13.200 | 48,90 | 48,07 | 48,48 | 00:00:00 | | 2010-02-11 | 48,88 | 6.300 | 49,26 | 48,21 | 48,75 | 00:00:00 | | 2010-02-12 | 49,47 | 21.600 | 49,83 | 49,00 | 49,20 | 00:00:00 | | 2010-02-15 | 49,40 | 5.300 | 49,66 | 49,10 | 49,40 | 00:00:00 | | 2010-02-16 | 50,27 | 17.200 | 50,34 | 49,00 | 49,99 | 00:00:00 | | 2010-02-17 | 50,47 | 8.200 | 50,80 | 50,35 | 50,60 | 00:00:00 | | 2010-02-18 | 50,84 | 13.100 | 50,84 | 50,15 | 50,15 | 00:00:00 | | 2010-02-19 | 51,01 | 7.700 | 51,15 | 50,20 | 50,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
