Registration Strip Icon for default Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Bayer AG

BAYN
20,02
-0,205 (-1,01%)
16:44:06 - Dati in Tempo Reale
Borsa: Tradegate
Tipo: Azione Ordinaria
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
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
19 Nov 2024 20,265 0,01 0,05% 20,25 20,55 19,936 601.557
18 Nov 2024 20,255 -0,10 -0,47% 20,635 20,635 19,774 895.622
15 Nov 2024 20,35 -0,30 -1,45% 20,475 20,58 20,10 687.357
14 Nov 2024 20,65 0,47 2,30% 20,19 20,77 19,366 1.340.065
13 Nov 2024 20,185 -0,92 -4,34% 21,14 21,14 20,055 1.614.711
12 Nov 2024 21,10 -3,37 -13,77% 24,195 24,195 20,58 3.853.589
11 Nov 2024 24,47 0,39 1,62% 24,10 24,635 24,055 263.396
08 Nov 2024 24,08 -0,33 -1,35% 24,415 24,51 23,95 358.439
07 Nov 2024 24,41 0,43 1,81% 23,915 24,75 23,90 329.608
06 Nov 2024 23,975 -0,66 -2,68% 24,995 25,225 23,73 616.851
05 Nov 2024 24,635 -0,25 -1,00% 24,835 25,055 24,45 303.278
04 Nov 2024 24,885 -0,08 -0,30% 25,005 25,39 24,75 226.820
01 Nov 2024 24,96 0,11 0,42% 24,93 25,18 24,73 169.309
31 Ott 2024 24,855 -0,22 -0,86% 24,855 25,125 24,785 312.737
30 Ott 2024 25,07 -0,54 -2,11% 25,575 25,695 24,72 671.588
29 Ott 2024 25,61 -0,44 -1,69% 26,09 26,23 25,475 374.003
28 Ott 2024 26,05 0,27 1,03% 25,64 26,11 25,575 288.764
25 Ott 2024 25,785 -0,02 -0,06% 25,705 25,865 25,56 261.302
24 Ott 2024 25,80 0,17 0,66% 25,685 26,23 25,605 335.989
23 Ott 2024 25,63 -0,36 -1,39% 25,99 26,085 25,605 292.665
22 Ott 2024 25,99 -0,14 -0,52% 26,125 26,24 25,56 381.923
21 Ott 2024 26,125 -0,37 -1,38% 26,46 26,625 26,055 240.435
18 Ott 2024 26,49 0,15 0,55% 26,43 26,655 26,35 192.519
17 Ott 2024 26,345 -0,34 -1,26% 26,645 26,645 26,28 183.893
16 Ott 2024 26,68 0,11 0,43% 26,595 26,765 26,185 282.395
15 Ott 2024 26,565 0,33 1,26% 26,275 26,66 26,075 309.477
14 Ott 2024 26,235 -0,16 -0,59% 26,49 26,795 26,00 405.505
11 Ott 2024 26,39 -0,38 -1,42% 26,60 26,795 26,155 484.027
10 Ott 2024 26,77 -0,55 -2,01% 27,25 27,335 26,69 476.825
09 Ott 2024 27,32 -1,88 -6,44% 29,105 29,27 26,85 1.148.009
08 Ott 2024 29,20 -0,43 -1,45% 29,55 29,625 29,02 145.262
07 Ott 2024 29,63 -0,27 -0,90% 29,825 29,995 28,90 231.625
04 Ott 2024 29,90 0,10 0,34% 29,82 29,98 29,67 91.487
03 Ott 2024 29,80 -0,65 -2,12% 30,225 30,50 29,715 100.162
02 Ott 2024 30,445 0,12 0,38% 30,50 30,70 30,13 174.023
01 Ott 2024 30,33 -0,09 -0,30% 30,505 31,03 29,89 489.738
30 Set 2024 30,42 0,29 0,95% 30,20 30,985 30,20 313.142
27 Set 2024 30,135 1,01 3,45% 29,13 30,50 29,13 623.477
26 Set 2024 29,13 0,35 1,22% 28,945 29,40 28,68 207.523
25 Set 2024 28,78 -0,19 -0,66% 28,805 29,33 28,605 133.996
24 Set 2024 28,97 0,47 1,63% 28,675 29,15 28,605 138.248
23 Set 2024 28,505 -0,14 -0,49% 28,665 28,97 28,475 114.085
20 Set 2024 28,645 -0,23 -0,78% 28,80 29,06 28,40 214.365
19 Set 2024 28,87 0,93 3,33% 28,105 29,055 28,00 446.254
18 Set 2024 27,94 0,56 2,03% 27,53 28,095 27,36 153.303
17 Set 2024 27,385 0,61 2,26% 26,745 27,535 26,715 262.311
16 Set 2024 26,78 -0,33 -1,22% 27,135 27,15 26,515 223.223
13 Set 2024 27,11 0,22 0,82% 26,915 27,235 26,85 164.849
12 Set 2024 26,89 -0,31 -1,14% 27,38 27,535 26,735 280.434

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network