Marchés français ouverture 3 h 4 min

Bayer Aktiengesellschaft (1BAYN.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
26,25-0,27 (-1,02 %)
À la clôture : 05:35PM CEST
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 202426,7026,9526,0026,2526,2519 966
24 juin 202426,0026,7625,9726,5226,5226 088
21 juin 202425,9826,1325,8326,0026,0015 195
20 juin 202425,6626,0725,5026,0626,0635 532
19 juin 202426,0826,0825,6625,6625,6626 942
18 juin 202426,2726,3526,1126,1126,1118 545
17 juin 202427,0027,0026,0026,1126,1156 406
14 juin 202427,3727,8027,0127,0727,0721 982
13 juin 202427,8127,8126,9127,3527,3524 655
12 juin 202427,1728,0827,1728,0828,0824 725
11 juin 202427,5327,5626,9027,5027,5030 387
10 juin 202427,8427,9527,4027,4027,4023 017
07 juin 202428,3128,3127,7627,8427,8422 297
06 juin 202428,4228,6027,9928,2928,2934 692
05 juin 202429,0029,1428,3328,4528,4556 344
04 juin 202428,7329,2428,2428,2528,2546 391
03 juin 202428,3528,7028,0828,3228,3242 676
31 mai 202428,1028,3227,8728,0728,0764 244
30 mai 202427,0828,1526,9328,1528,1574 817
29 mai 202427,5627,5826,9627,2027,2053 285
28 mai 202428,2628,3627,5827,5827,5851 067
27 mai 202427,4828,3627,4828,2228,2243 904
24 mai 202427,6527,6727,0927,4027,4039 497
23 mai 202428,2728,4527,6527,6527,6553 908
22 mai 202428,1728,5027,8828,5028,5053 987
21 mai 202428,5828,5827,9628,3528,3552 562
20 mai 202428,9228,9628,6028,7828,7832 741
17 mai 202428,7529,0728,4828,5028,5032 015
16 mai 202429,5429,7828,5028,9328,9359 425
15 mai 202428,9429,5128,4229,3429,3470 243
14 mai 202429,6730,3928,9729,6729,6794 065
13 mai 202429,0329,5228,9729,4129,4142 347
10 mai 202428,8029,2628,7529,1029,1044 096
09 mai 202428,3028,8028,2728,7328,7325 849
08 mai 202428,6128,8028,2628,8028,8020 418
07 mai 202428,2528,8828,1028,8828,8832 088
06 mai 202428,1828,3627,9628,3428,3416 649
03 mai 202428,1728,5127,8528,5028,5030 617
02 mai 202428,1928,7828,0228,1628,1668 682
30 avr. 202427,6527,7027,2527,2527,2517 708
29 avr. 202427,3027,6627,3027,6327,6324 142
29 avr. 20240.11 Dividende
26 avr. 202427,1027,5627,0027,3927,2740 684
25 avr. 202427,0927,5026,8827,3027,1933 158
24 avr. 202427,3327,3626,7526,7526,6421 275
23 avr. 202427,5927,6927,0627,3027,1944 830
22 avr. 202426,6827,5226,6827,0026,8946 470
19 avr. 202426,1626,3625,6626,2226,1128 745
18 avr. 202426,3226,3326,0326,2626,1514 398
17 avr. 202426,0026,5226,0026,2426,1318 992
16 avr. 202426,1826,3425,9226,1526,0437 882
15 avr. 202426,7926,8326,0626,7026,5951 608
12 avr. 202427,2827,8026,8026,8026,6939 232
11 avr. 202427,5127,8527,0027,0226,9125 019
10 avr. 202427,6328,2027,3227,9227,8147 962
09 avr. 202427,1328,3227,1327,4027,2941 077
08 avr. 202427,3827,5226,9527,5227,4152 605
05 avr. 202428,1628,3627,3327,4427,3354 087
04 avr. 202428,8428,9128,4128,7928,6723 476
03 avr. 202428,1428,8228,0028,7928,6734 802
02 avr. 202428,5928,6027,7227,7227,6125 912
28 mars 202428,5828,6428,1828,3428,2326 910
27 mars 202427,4528,5027,4528,3228,2188 010
26 mars 202427,0527,2826,5227,2827,1735 105
25 mars 202426,8827,1126,6127,0026,8929 449
22 mars 202426,4526,9526,3426,8626,7643 282
21 mars 202426,3926,6326,3626,4226,3127 798
20 mars 202425,9126,2025,7026,0825,9838 077
19 mars 202426,0926,1225,7325,8025,7036 913
18 mars 202426,3926,3926,0226,0225,9228 298
15 mars 202425,5026,3025,5026,0025,9032 322
14 mars 202425,5226,5025,5226,0425,9419 676
13 mars 202426,4226,5826,1126,3426,2417 207
12 mars 202426,8526,9126,1526,3826,2734 464
11 mars 202426,1126,8025,7626,8026,6957 972
08 mars 202426,3926,8825,9526,0825,9750 049
07 mars 202426,5026,5024,9725,8125,71108 632
06 mars 202425,9526,9125,7226,8026,69101 481
05 mars 202428,1428,2925,8626,1526,04113 342
04 mars 202428,6028,6028,0028,2228,1131 180
01 mars 202428,2328,8427,5028,5228,4160 115
29 févr. 202428,3828,5128,0028,3428,2337 692
28 févr. 202429,1829,1828,4829,0028,8830 388
27 févr. 202428,5129,3428,4629,1028,9933 023
26 févr. 202428,8528,9128,4628,4628,3521 989
23 févr. 202428,9529,0528,3528,7028,5822 984
22 févr. 202429,1829,2428,8428,8628,7428 690
21 févr. 202428,7829,0628,3928,9328,8117 553
20 févr. 202428,3229,2528,3029,0028,8834 374
19 févr. 202428,5828,8728,3028,3028,1927 180
16 févr. 202428,3328,9728,0728,5028,3944 428
15 févr. 202428,3028,3027,7527,9027,7920 604
14 févr. 202427,8828,0827,4427,9227,8030 925
13 févr. 202428,2828,6827,7528,4228,3026 382
12 févr. 202427,6928,5527,6928,1628,0542 994
09 févr. 202428,0028,0627,4227,6027,4935 338
08 févr. 202428,6328,6727,7227,9227,8172 623
07 févr. 202429,3529,3528,6529,0928,9826 805
06 févr. 202428,2929,3527,6829,3529,2343 066
05 févr. 202428,8329,2828,5528,5528,4448 081
*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...