La bourse ferme dans 2 h 44 min

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
16,86+0,94 (+5,90 %)
À la clôture : 03:59PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202316,0016,9115,8816,8616,861 482 300
07 févr. 202315,6615,9415,6315,9215,92612 700
06 févr. 202315,7715,8415,5415,6615,661 908 900
03 févr. 202315,3815,4715,2515,3215,322 839 400
02 févr. 202315,6315,6615,3615,4415,44821 500
01 févr. 202315,4615,7215,3915,6715,67466 800
31 janv. 202315,3715,5815,3315,5815,58427 600
30 janv. 202315,4815,6215,4415,4715,47653 700
27 janv. 202315,3015,4015,2815,3415,34604 900
26 janv. 202315,3515,3715,1915,3515,35337 000
25 janv. 202315,1615,2315,1015,2315,23611 800
24 janv. 202315,0715,2015,0115,1615,16712 500
23 janv. 202315,1815,3215,1715,3015,301 071 400
20 janv. 202315,2015,4115,1715,4115,41487 200
19 janv. 202315,0615,2115,0015,1915,19695 700
18 janv. 202315,3915,4115,1215,1415,14655 400
17 janv. 202315,5615,6015,3615,3915,39651 900
13 janv. 202315,4315,6215,4315,6115,61445 100
12 janv. 202315,1515,3515,0715,3015,301 175 500
11 janv. 202315,0015,1314,9915,1115,11874 300
10 janv. 202314,4615,0014,4214,7014,701 269 800
09 janv. 202314,1614,2413,8213,8213,82782 400
06 janv. 202313,2113,5313,1313,5013,50665 700
05 janv. 202313,1413,1613,0413,0713,07310 800
04 janv. 202313,1013,1613,0413,0813,08723 700
03 janv. 202312,9913,0612,9113,0213,02484 200
30 déc. 202212,8712,9512,7712,8612,86429 300
29 déc. 202212,9913,1312,9913,0513,05458 800
28 déc. 202212,9613,0212,8012,8312,83711 500
27 déc. 202212,8612,9412,8112,8612,86946 900
23 déc. 202212,8412,9412,8012,8712,87441 800
22 déc. 202212,9712,9912,7712,8612,861 007 700
21 déc. 202213,0013,0512,9412,9812,98636 400
20 déc. 202213,0313,1813,0213,1313,13742 200
19 déc. 202213,0213,0612,9012,9212,92648 400
16 déc. 202213,0013,0912,9012,9312,931 888 800
15 déc. 202213,7013,7013,3913,4413,44455 900
14 déc. 202213,7913,9413,7513,8613,86471 900
13 déc. 202214,1014,1913,8713,9313,93495 300
12 déc. 202213,9313,9713,7713,8613,86519 000
09 déc. 202213,9714,0113,8913,8913,89338 100
08 déc. 202213,8914,0213,8613,9713,97670 600
07 déc. 202213,9213,9813,8313,9313,93234 300
06 déc. 202213,9714,0113,8013,8613,86288 900
05 déc. 202214,1014,2113,9213,9813,98431 600
02 déc. 202214,4214,5314,3814,5114,51282 900
01 déc. 202214,5914,6214,4114,5414,541 053 800
30 nov. 202214,4514,5914,2714,5614,56575 100
29 nov. 202214,4914,6514,4914,5414,54269 100
28 nov. 202214,4614,6014,4514,4814,48422 300
25 nov. 202214,4014,4914,3714,4814,48397 500
23 nov. 202214,1714,2414,1014,1914,19218 600
22 nov. 202214,0414,1714,0314,1714,17416 100
21 nov. 202213,9814,0013,8913,9613,961 207 600
18 nov. 202213,8613,9513,8013,9213,92307 100
17 nov. 202213,5013,7513,4913,7113,71848 400
16 nov. 202213,8213,8513,6113,6913,69419 500
15 nov. 202213,7813,9513,5513,7613,76550 200
14 nov. 202213,3013,4513,2213,2413,24909 600
11 nov. 202213,0413,0712,9213,0313,03445 700
10 nov. 202213,0113,1912,9113,1313,131 042 500
09 nov. 202212,5512,7212,5012,5212,52918 400
08 nov. 202213,0213,1512,8513,0213,02930 100
07 nov. 202213,5813,7313,5213,7113,711 060 100
04 nov. 202213,3213,5313,2113,5213,52957 700
03 nov. 202212,8013,0112,7512,9712,971 061 000
02 nov. 202213,2413,3712,9913,0213,02557 900
01 nov. 202213,3513,3913,1413,2713,27512 800
31 oct. 202213,1313,1813,0613,1413,14663 300
28 oct. 202213,0613,1813,0213,1813,18527 800
27 oct. 202212,9213,0712,8912,9112,91466 800
26 oct. 202212,7913,0412,7812,9612,96395 400
25 oct. 202212,5512,7112,5512,6312,63685 300
24 oct. 202212,4812,6612,4512,6312,63879 500
21 oct. 202212,0212,3912,0112,3812,38450 100
20 oct. 202212,0812,2712,0412,0912,091 009 300
19 oct. 202212,1912,2212,0412,0912,09346 300
18 oct. 202212,4312,4412,2012,2512,25728 800
17 oct. 202212,2712,3712,2512,3112,311 418 700
14 oct. 202212,1412,1811,9111,9111,912 833 500
13 oct. 202211,7712,3011,7612,2712,273 940 900
12 oct. 202211,8211,9411,8111,9111,91572 800
11 oct. 202211,5611,8311,5011,6611,661 300 600
10 oct. 202211,5511,5611,4311,4711,471 614 800
07 oct. 202211,6511,7011,5211,5911,591 012 500
06 oct. 202211,7411,8111,6511,7311,73892 100
05 oct. 202212,0812,1511,9612,0612,06633 800
04 oct. 202212,0012,1811,9712,1512,151 262 100
03 oct. 202211,7411,8311,6511,7611,76856 100
30 sept. 202211,4911,7111,4811,5611,56873 700
29 sept. 202211,6711,7311,4611,7211,721 098 300
28 sept. 202211,5011,8611,4111,7811,78785 000
27 sept. 202211,7211,7911,5011,5811,581 561 300
26 sept. 202211,9011,9011,6211,6511,651 147 200
23 sept. 202212,2612,3012,0012,0912,09884 300
22 sept. 202212,8312,8712,6312,7312,731 276 800
21 sept. 202212,9913,0112,7512,7612,76426 000
20 sept. 202213,0613,0912,9213,0113,01637 200
19 sept. 202213,0013,2712,9913,2613,26676 500
16 sept. 202213,1413,2013,0613,1313,13429 300
*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...