Marchés français ouverture 3 h 6 min

Bayer Aktiengesellschaft (0P6S.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
56,91-1,04 (-1,80 %)
À la clôture : 08:01AM BST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202428,5228,8427,9428,1728,17608 457
20 mai 202428,7529,0628,4128,6728,67332 314
17 mai 202428,5929,0828,4128,6728,67188 833
16 mai 202429,4929,8428,5029,5929,59422 317
15 mai 202429,0229,5328,4229,2129,21819 905
14 mai 202429,7230,4028,9329,5929,59320 143
13 mai 202429,0129,5228,8329,3329,33330 996
10 mai 202428,8229,2628,5829,0229,021 846 411
09 mai 202428,4228,8228,2128,3328,331 463 764
08 mai 202428,5228,7428,2528,4628,46149 786
07 mai 202428,1328,6627,8428,6228,62179 873
03 mai 202428,2628,4927,8328,0828,08814 019
02 mai 202428,0128,8127,2928,1328,131 913 574
01 mai 202427,3527,3527,3527,3527,3547 599
30 avr. 202427,6127,7727,2827,3927,39584 256
29 avr. 202427,5227,7327,1727,5027,50104 444
29 avr. 20240.11 Dividende
26 avr. 202427,0527,5826,7327,3727,261 205 508
25 avr. 202427,1027,5026,8126,9026,791 159 634
24 avr. 202427,2927,3526,8626,9626,86409 463
23 avr. 202427,5227,7327,0327,3327,22854 260
22 avr. 202426,7427,5825,7127,2127,101 295 808
19 avr. 202426,1626,4025,6126,1526,04440 928
18 avr. 202426,3626,5525,9626,2426,135 156 720
17 avr. 202426,0026,5025,8826,2426,131 675 520
16 avr. 202426,0626,5925,9226,2626,151 472 589
15 avr. 202426,7627,4126,0526,5526,442 853 209
12 avr. 202427,3027,8126,8526,9726,861 436 840
11 avr. 202427,4027,8227,0027,3927,28695 158
10 avr. 202427,5828,2527,2227,5827,463 129 829
09 avr. 202427,2828,2927,0827,4027,281 030 335
08 avr. 202427,4627,6426,9027,2227,11849 852
05 avr. 202428,2328,4327,3427,5227,41706 358
04 avr. 202428,8129,0028,4528,6428,53615 372
03 avr. 202428,1028,8328,0028,0927,981 582 514
02 avr. 202428,6228,6427,7828,0627,951 486 884
28 mars 202428,5728,6928,1728,4228,31828 917
27 mars 202427,4828,4927,1528,1828,061 232 355
26 mars 202426,7827,3226,5126,9126,80331 557
25 mars 202426,6927,1026,5126,8826,784 997 445
22 mars 202426,4426,9326,3126,7326,621 480 834
21 mars 202426,3626,6926,0626,4726,36596 230
20 mars 202425,9326,2225,7026,0725,971 315 985
19 mars 202426,1726,3825,6825,9225,811 406 971
18 mars 202426,1126,4025,8526,2226,113 605 768
15 mars 202425,8826,3325,6526,2426,13365 742
14 mars 202426,2826,5225,9026,0225,921 495 929
13 mars 202426,3826,5826,0826,3526,251 747 123
12 mars 202426,8627,0326,1526,6426,53737 207
11 mars 202426,1526,9625,7626,8226,715 122 287
08 mars 202426,3626,8825,8626,1226,021 757 333
07 mars 202426,0026,8124,9525,9825,872 128 302
06 mars 202425,9226,9225,6025,8225,712 160 589
05 mars 202428,3228,3525,8826,4226,312 283 641
04 mars 202428,5328,6327,9928,1728,061 154 680
01 mars 202428,1928,9027,3428,0627,951 237 051
29 févr. 202428,3128,7427,9928,0827,97856 736
28 févr. 202429,3329,5328,2728,7828,67526 473
27 févr. 202428,5529,3428,3829,0728,966 636 404
26 févr. 202428,7628,9928,5028,6228,51652 501
23 févr. 202428,9229,0628,3328,8228,702 264 368
22 févr. 202429,1829,3828,7528,9028,78701 074
21 févr. 202428,7229,0928,3828,8828,761 056 038
20 févr. 202428,4529,2728,1028,2928,183 475 973
19 févr. 202428,5628,9128,3528,7328,621 354 583
16 févr. 202428,3629,0627,8928,6428,53991 494
15 févr. 202427,8328,2027,7428,0327,92831 435
14 févr. 202427,8128,0627,4227,7227,611 402 124
13 févr. 202428,5228,6727,7727,9027,78446 602
12 févr. 202427,8328,4927,6328,2828,162 193 937
09 févr. 202427,8228,0527,4027,7927,681 311 931
08 févr. 202428,5728,8827,7127,9627,851 196 386
07 févr. 202429,2629,4928,6428,8528,74668 560
06 févr. 202428,1829,3427,6728,4828,361 601 234
05 févr. 202428,7529,3028,2928,9928,873 150 549
02 févr. 202428,3229,0328,1028,8628,741 613 265
01 févr. 202428,8029,0828,2428,8428,72696 759
31 janv. 202430,0630,3128,8629,5829,461 881 762
30 janv. 202430,9231,2330,0730,6930,57710 038
29 janv. 202431,1132,5130,3231,1231,001 437 394
26 janv. 202432,1332,8331,7332,2732,141 290 506
25 janv. 202432,5732,8332,3732,6232,48680 176
24 janv. 202432,5232,8332,2832,6932,56409 079
23 janv. 202433,0333,0732,4432,8632,73403 085
22 janv. 202432,5533,1232,1932,8532,72848 263
19 janv. 202432,5932,8532,2332,3632,232 127 812
18 janv. 202433,1233,4032,0032,6032,47842 286
17 janv. 202433,0133,7432,7533,2033,06887 243
16 janv. 202433,4633,9633,0433,2533,12431 011
15 janv. 202434,4234,6333,4934,0333,901 296 375
12 janv. 202433,9134,5033,5834,2034,07657 914
11 janv. 202435,0235,2833,7834,2634,13638 798
10 janv. 202435,1635,8134,5334,9034,76670 597
09 janv. 202435,2235,7434,9935,4635,321 286 984
08 janv. 202435,8936,0834,9034,9534,813 347 283
05 janv. 202435,1535,2934,6935,0534,91657 290
04 janv. 202434,5435,4334,3735,2235,081 825 390
03 janv. 202434,4934,7834,1034,5134,37680 098
02 janv. 202433,8334,4433,4234,3334,191 369 580
29 déc. 202333,5233,8333,2833,6133,48212 103
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...