Dati storici Bayer - BAYN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,14	20,185	18,80	19,27	445.186	-1,27	-6,29%
1 Mese	19,50	20,735	18,402	19,54	526.020	-0,626	-3,21%
3 Mesi	29,13	31,03	18,402	22,28	538.026	-10,26	-35,21%
6 Mesi	25,705	31,03	18,402	23,89	363.729	-6,83	-26,57%
1 Anno	32,28	36,085	18,402	26,60	384.956	-13,41	-41,53%
3 Anni	45,68	67,99	18,402	52,91	1.749.480	-26,81	-58,68%
5 Anni	70,85	78,34	18,402	53,72	2.451.028	-51,98	-73,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Dic 2024	18,882	-0,23	-1,19%	19,00	19,17	18,80	619.744
18 Dic 2024	19,11	-0,23	-1,17%	19,348	19,398	19,00	410.135
17 Dic 2024	19,336	-0,09	-0,48%	19,35	19,494	19,152	407.189
16 Dic 2024	19,43	-0,34	-1,72%	19,82	19,848	19,224	367.688
13 Dic 2024	19,77	-0,34	-1,67%	20,14	20,185	19,712	421.176
12 Dic 2024	20,105	0,05	0,27%	20,005	20,145	19,93	364.482
11 Dic 2024	20,05	-0,24	-1,18%	20,295	20,295	19,902	353.253
10 Dic 2024	20,29	-0,07	-0,32%	20,305	20,555	20,125	467.999
09 Dic 2024	20,355	0,21	1,02%	20,49	20,735	20,01	724.108
06 Dic 2024	20,15	0,57	2,92%	19,52	20,295	19,412	623.396
05 Dic 2024	19,578	0,38	1,96%	19,272	19,578	19,204	510.510
04 Dic 2024	19,202	-0,05	-0,24%	19,236	19,40	19,014	412.634
03 Dic 2024	19,248	0,04	0,20%	19,19	19,51	19,112	420.865
02 Dic 2024	19,21	-0,20	-1,03%	19,398	19,42	18,94	557.769
29 Nov 2024	19,41	0,09	0,49%	19,364	19,448	19,16	506.333
28 Nov 2024	19,316	0,11	0,56%	19,178	19,47	19,114	350.178
27 Nov 2024	19,208	0,30	1,58%	18,958	19,226	18,402	778.463
26 Nov 2024	18,91	-1,07	-5,36%	19,90	19,908	18,892	1.105.763
25 Nov 2024	19,98	0,19	0,96%	19,998	20,10	19,676	631.683
22 Nov 2024	19,79	0,20	1,03%	19,50	19,898	19,282	487.036
21 Nov 2024	19,588	-0,04	-0,21%	19,652	19,728	19,01	764.536
20 Nov 2024	19,63	-0,64	-3,13%	20,345	20,425	19,512	925.055