|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-01-24 | 53,27 | 9.300 | 53,44 | 52,40 | 52,92 | 00:00:00 | | 2012-01-25 | 52,88 | 4.300 | 53,36 | 52,20 | 53,36 | 00:00:00 | | 2012-01-26 | 53,79 | 7.900 | 54,21 | 52,88 | 52,95 | 00:00:00 | | 2012-01-27 | 53,42 | 12.300 | 53,98 | 53,20 | 53,72 | 00:00:00 | | 2012-01-30 | 52,96 | 3.800 | 53,10 | 52,54 | 53,10 | 00:00:00 | | 2012-01-31 | 53,55 | 4.900 | 53,92 | 53,06 | 53,06 | 00:00:00 | | 2012-02-01 | 54,45 | 5.500 | 54,65 | 53,43 | 53,55 | 00:00:00 | | 2012-02-02 | 54,08 | 10.000 | 54,75 | 53,95 | 54,52 | 00:00:00 | | 2012-02-03 | 54,97 | 12.300 | 55,44 | 54,05 | 54,15 | 00:00:00 | | 2012-02-06 | 55,03 | 15.900 | 55,27 | 54,50 | 54,86 | 00:00:00 | | 2012-02-07 | 55,00 | 10.400 | 55,27 | 54,50 | 55,05 | 00:00:00 | | 2012-02-08 | 54,45 | 9.500 | 55,50 | 54,37 | 55,07 | 00:00:00 | | 2012-02-09 | 55,30 | 12.100 | 55,50 | 54,58 | 54,60 | 00:00:00 | | 2012-02-10 | 54,21 | 10.200 | 55,15 | 54,04 | 54,95 | 00:00:00 | | 2012-02-13 | 55,10 | 21.300 | 55,10 | 54,20 | 54,46 | 00:00:00 | | 2012-02-14 | 54,66 | 5.400 | 55,29 | 54,63 | 55,03 | 00:00:00 | | 2012-02-15 | 55,20 | 11.700 | 55,91 | 55,01 | 55,01 | 00:00:00 | | 2012-02-16 | 55,69 | 14.400 | 55,69 | 54,56 | 55,13 | 00:00:00 | | 2012-02-17 | 56,31 | 13.900 | 56,63 | 55,65 | 55,76 | 00:00:00 | | 2012-02-20 | 57,09 | 8.900 | 57,41 | 56,17 | 56,38 | 00:00:00 | | 2012-02-21 | 56,63 | 9.000 | 57,96 | 56,40 | 57,09 | 00:00:00 | | 2012-02-22 | 55,98 | 9.000 | 56,71 | 55,70 | 56,56 | 00:00:00 | | 2012-02-23 | 55,95 | 8.800 | 56,86 | 55,38 | 55,86 | 00:00:00 | | 2012-02-24 | 55,90 | 7.300 | 56,50 | 55,50 | 56,23 | 00:00:00 | | 2012-02-27 | 55,88 | 17.600 | 56,03 | 54,87 | 55,75 | 00:00:00 | | 2012-02-28 | 55,80 | 15.800 | 56,15 | 54,67 | 56,15 | 00:00:00 | | 2012-02-29 | 55,60 | 9.700 | 56,50 | 55,46 | 55,86 | 00:00:00 | | 2012-03-01 | 56,47 | 9.800 | 56,58 | 55,43 | 55,43 | 00:00:00 | | 2012-03-02 | 55,61 | 5.400 | 56,60 | 55,61 | 56,52 | 00:00:00 | | 2012-03-05 | 55,13 | 6.900 | 55,56 | 54,96 | 55,56 | 00:00:00 | | 2012-03-06 | 52,66 | 43.500 | 55,18 | 52,41 | 55,18 | 00:00:00 | | 2012-03-07 | 53,30 | 14.900 | 53,46 | 52,61 | 52,61 | 00:00:00 | | 2012-03-08 | 54,57 | 13.000 | 54,69 | 53,21 | 53,35 | 00:00:00 | | 2012-03-09 | 54,70 | 4.800 | 55,00 | 54,26 | 55,00 | 00:00:00 | | 2012-03-12 | 54,91 | 2.600 | 54,92 | 54,40 | 54,75 | 00:00:00 | | 2012-03-13 | 55,62 | 13.500 | 55,89 | 55,01 | 55,13 | 00:00:00 | | 2012-03-14 | 55,25 | 11.300 | 56,26 | 54,87 | 56,10 | 00:00:00 | | 2012-03-15 | 55,20 | 14.500 | 55,20 | 54,48 | 55,10 | 00:00:00 | | 2012-03-16 | 54,44 | 8.800 | 55,17 | 54,31 | 55,17 | 00:00:00 | | 2012-03-19 | 54,17 | 7.900 | 54,67 | 53,54 | 54,57 | 00:00:00 | | 2012-03-20 | 54,05 | 6.600 | 54,34 | 53,88 | 54,02 | 00:00:00 | | 2012-03-21 | 54,75 | 6.000 | 54,79 | 54,11 | 54,11 | 00:00:00 | | 2012-03-23 | 53,40 | 3.600 | 54,01 | 52,86 | 53,52 | 00:00:00 | | 2012-03-26 | 53,88 | 5.100 | 54,28 | 53,44 | 53,60 | 00:00:00 | | 2012-03-27 | 53,72 | 7.500 | 54,46 | 53,72 | 54,25 | 00:00:00 | | 2012-03-28 | 52,33 | 15.300 | 54,09 | 52,10 | 53,67 | 00:00:00 | | 2012-03-29 | 52,23 | 13.800 | 52,78 | 51,95 | 52,35 | 00:00:00 | | 2012-03-30 | 52,80 | 6.800 | 52,80 | 52,25 | 52,60 | 00:00:00 | | 2012-04-02 | 53,84 | 9.800 | 53,94 | 52,76 | 52,84 | 00:00:00 | | 2012-04-03 | 53,73 | 10.100 | 54,60 | 53,66 | 53,88 | 00:00:00 | | 2012-04-04 | 52,22 | 5.100 | 53,74 | 52,19 | 53,50 | 00:00:00 | | 2012-04-05 | 51,80 | 12.300 | 52,65 | 51,34 | 52,28 | 00:00:00 | | 2012-04-10 | 50,28 | 19.400 | 52,15 | 50,20 | 51,40 | 00:00:00 | | 2012-04-11 | 51,25 | 11.100 | 51,66 | 50,40 | 50,40 | 00:00:00 | | 2012-04-12 | 51,92 | 5.000 | 51,92 | 51,19 | 51,33 | 00:00:00 | | 2012-04-13 | 50,56 | 18.500 | 52,00 | 50,42 | 52,00 | 00:00:00 | | 2012-04-16 | 51,02 | 10.100 | 51,40 | 50,04 | 50,38 | 00:00:00 | | 2012-04-17 | 52,88 | 7.600 | 52,94 | 50,70 | 50,70 | 00:00:00 | | 2012-04-18 | 52,45 | 4.500 | 52,94 | 52,29 | 52,84 | 00:00:00 | | 2012-04-19 | 52,48 | 8.900 | 53,38 | 52,43 | 52,49 | 00:00:00 | | 2012-04-20 | 53,70 | 7.800 | 53,87 | 52,51 | 52,52 | 00:00:00 | | 2012-04-23 | 51,65 | 14.700 | 53,65 | 51,19 | 53,65 | 00:00:00 | | 2012-04-24 | 51,90 | 10.200 | 52,27 | 51,63 | 51,69 | 00:00:00 | | 2012-04-25 | 53,05 | 9.200 | 53,30 | 52,23 | 52,23 | 00:00:00 | | 2012-04-26 | 54,44 | 20.900 | 55,05 | 53,46 | 54,70 | 00:00:00 | | 2012-04-27 | 55,43 | 10.800 | 55,83 | 53,80 | 54,40 | 00:00:00 | | 2012-04-30 | 53,37 | 14.200 | 54,60 | 53,27 | 54,30 | 00:00:00 | | 2012-05-02 | 53,39 | 22.300 | 54,68 | 52,94 | 54,20 | 00:00:00 | | 2012-05-03 | 53,39 | 11.200 | 54,35 | 53,36 | 53,42 | 00:00:00 | | 2012-05-04 | 51,96 | 6.800 | 53,30 | 51,93 | 53,30 | 00:00:00 | | 2012-05-07 | 52,21 | 7.600 | 52,21 | 50,68 | 51,05 | 00:00:00 | | 2012-05-08 | 51,33 | 11.500 | 52,30 | 51,10 | 52,21 | 00:00:00 | | 2012-05-09 | 52,73 | 2.600 | 52,73 | 51,40 | 51,40 | 00:00:00 | | 2012-05-10 | 52,75 | 7.500 | 53,20 | 51,69 | 52,68 | 00:00:00 | | 2012-05-11 | 52,82 | 4.800 | 53,11 | 51,99 | 52,20 | 00:00:00 | | 2012-05-14 | 51,45 | 6.200 | 52,90 | 51,35 | 52,90 | 00:00:00 | | 2012-05-16 | 51,46 | 16.500 | 51,87 | 50,43 | 50,75 | 00:00:00 | | 2012-05-17 | 50,97 | 1.600 | 51,70 | 50,97 | 51,54 | 00:00:00 | | 2012-05-18 | 50,57 | 15.000 | 51,00 | 50,15 | 50,20 | 00:00:00 | | 2012-05-21 | 51,83 | 14.000 | 52,00 | 50,26 | 50,58 | 00:00:00 | | 2012-05-22 | 51,92 | 11.900 | 52,05 | 50,82 | 52,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
