Premium
Bayer AG (1BAYN)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.565 | 2.47427195095 | 22.835 | 25.45 | 22.37 | 107804 | 23.98384879 | DE |
| 4 | 2.51 | 12.0153183341 | 20.89 | 25.45 | 20.315 | 66812 | 22.72259045 | DE |
| 12 | 3.588 | 18.1102362205 | 19.812 | 25.45 | 18.59 | 56546 | 21.38127708 | DE |
| 26 | -5.01 | -17.6346356917 | 28.41 | 31 | 18.314 | 59682 | 22.53211881 | DE |
| 52 | -2.715 | -10.3963239518 | 26.115 | 31 | 18.314 | 47143 | 24.39889312 | DE |
| 156 | -30.21 | -56.3514269726 | 53.61 | 67.97 | 18.314 | 24778 | 30.74840848 | DE |
| 260 | -34.6 | -59.6551724138 | 58 | 73.5 | 18.314 | 20400 | 36.52012798 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 23.24 | -1.71 | -6.85 | 24.94 | 25.13 | 22.37 | 188089 |
| 1741280100 | 24.95 | 0.36 | 1.46 | 24.49 | 25.45 | 24 | 74321 |
| 1741193700 | 24.59 | 0.97 | 4.11 | 24.25 | 25.3 | 22.825 | 149379 |
| 1741107300 | 23.62 | -0.31 | -1.30 | 23.88 | 23.97 | 23.605 | 50292 |
| 1741020900 | 23.93 | 1.23 | 5.40 | 22.835 | 24.1 | 22.55 | 76940 |
| 1740761700 | 22.705 | 0.01 | 0.07 | 22.63 | 22.76 | 22.44 | 18285 |
| 1740675300 | 22.69 | -0.27 | -1.15 | 22.775 | 22.8 | 21.8 | 50107 |
| 1740588900 | 22.955 | 0.17 | 0.77 | 22.725 | 23.035 | 22.56 | 59312 |
| 1740502500 | 22.78 | 0.48 | 2.13 | 22.23 | 22.905 | 22.17 | 67400 |
| 1740416100 | 22.305 | 0.27 | 1.25 | 22.515 | 22.58 | 22.09 | 76180 |
| 1740156900 | 22.03 | 0.28 | 1.29 | 21.84 | 22.2 | 21.76 | 47003 |
| 1740070500 | 21.75 | 0.55 | 2.59 | 21.455 | 21.955 | 21.335 | 76441 |
| 1739984100 | 21.2 | -0.46 | -2.10 | 21.66 | 21.67 | 21.125 | 57790 |
| 1739897700 | 21.655 | 0.26 | 1.19 | 21.34 | 21.79 | 21 | 65851 |
| 1739811300 | 21.4 | 0.01 | 0.07 | 21.28 | 21.46 | 21.18 | 32629 |
| 1739552100 | 21.385 | -0.24 | -1.11 | 21.56 | 21.665 | 21.35 | 50184 |
| 1739465700 | 21.625 | 0.65 | 3.07 | 21.12 | 21.66 | 21.12 | 98367 |
| 1739379300 | 20.98 | 0.25 | 1.23 | 20.92 | 21.27 | 20.78 | 41674 |
| 1739292900 | 20.725 | -0.28 | -1.33 | 20.91 | 20.925 | 20.315 | 41038 |
| 1739206500 | 21.005 | 0.05 | 0.26 | 20.89 | 21.1 | 20.865 | 14960 |
| 1738947300 | 20.95 | -0.36 | -1.67 | 21.21 | 21.22 | 20.83 | 33321 |
| 1738860900 | 21.305 | 0.29 | 1.40 | 21.155 | 21.4 | 21.035 | 79387 |
| 1738774500 | 21.01 | -0.21 | -0.99 | 21.09 | 21.12 | 20.81 | 11138 |
| 1738688100 | 21.22 | 0.24 | 1.17 | 21.44 | 21.44 | 21.005 | 19851 |
| 1738601700 | 20.975 | -0.64 | -2.94 | 21.2 | 21.25 | 20.785 | 63396 |
| 1738342500 | 21.61 | -0.29 | -1.30 | 21.9 | 21.95 | 21.59 | 36278 |
| 1738256100 | 21.895 | 0.38 | 1.74 | 21.61 | 21.895 | 21.38 | 58794 |
| 1738169700 | 21.52 | 0.02 | 0.07 | 21.53 | 21.715 | 21.305 | 48366 |
| 1738083300 | 21.505 | 0.06 | 0.30 | 21.395 | 21.835 | 21.25 | 72425 |
| 1737996900 | 21.44 | 0.54 | 2.58 | 20.89 | 21.535 | 20.62 | 65543 |
| 1737737700 | 20.9 | -0.2 | -0.92 | 21.185 | 21.415 | 20.795 | 30963 |
| 1737651300 | 21.095 | -0.4 | -1.84 | 21.115 | 21.25 | 21.08 | 23370 |
| 1737564900 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1737478500 | 21.49 | 0.13 | 0.61 | 21.23 | 21.49 | 21.065 | 31461 |
| 1737392100 | 21.36 | 0.13 | 0.59 | 21.29 | 21.495 | 20.99 | 41775 |
| 1737132900 | 21.235 | 0.53 | 2.56 | 20.87 | 21.235 | 20.845 | 83035 |
| 1737046500 | 20.705 | -0.05 | -0.22 | 20.97 | 20.97 | 20.6 | 44676 |
| 1736960100 | 20.75 | 1.17 | 5.98 | 19.602 | 20.965 | 19.522 | 134937 |
| 1736873700 | 19.58 | -0.43 | -2.12 | 20.25 | 20.575 | 19.464 | 80763 |
| 1736787300 | 20.005 | -0.03 | -0.15 | 20.08 | 20.365 | 19.954 | 55533 |
| 1736528100 | 20.035 | 0.27 | 1.38 | 19.726 | 20.455 | 19.626 | 80311 |
| 1736441700 | 19.762 | 0.07 | 0.37 | 19.614 | 19.94 | 19.596 | 55144 |
| 1736355300 | 19.69 | -0.19 | -0.97 | 19.784 | 19.784 | 19.32 | 52980 |
| 1736268900 | 19.882 | 0.14 | 0.72 | 19.662 | 19.95 | 19.538 | 47814 |
| 1736182500 | 19.74 | 0.79 | 4.17 | 19.154 | 19.834 | 19.102 | 80441 |
| 1735923300 | 18.95 | -0.46 | -2.39 | 19.38 | 19.454 | 18.924 | 25901 |
| 1735836900 | 19.414 | 0.01 | 0.07 | 19.272 | 19.49 | 18.998 | 28072 |
| 1735577700 | 19.4 | 0.17 | 0.91 | 19.18 | 19.436 | 19 | 21313 |
| 1735318500 | 19.226 | 0.38 | 2.02 | 18.91 | 19.284 | 18.838 | 40043 |
| 1734972900 | 18.846 | -0.04 | -0.20 | 18.88 | 18.88 | 18.652 | 24584 |
| 1734713700 | 18.884 | -0.02 | -0.10 | 18.73 | 19.044 | 18.59 | 46609 |
| 1734627300 | 18.902 | -0.28 | -1.44 | 19.002 | 19.182 | 18.604 | 99178 |
| 1734540900 | 19.178 | -0.11 | -0.58 | 19.3 | 19.312 | 19.072 | 32471 |
| 1734454500 | 19.29 | -0.23 | -1.19 | 19.194 | 19.464 | 19.16 | 38742 |
| 1734368100 | 19.522 | -0.24 | -1.20 | 19.812 | 19.812 | 19.212 | 53770 |
| 1734108900 | 19.76 | -0.36 | -1.79 | 20.1 | 20.125 | 19.732 | 53355 |
| 1734022500 | 20.12 | 0.07 | 0.37 | 20.005 | 20.13 | 19.936 | 28579 |
| 1733936100 | 20.045 | -0.22 | -1.09 | 20.175 | 20.23 | 19.98 | 72488 |
| 1733849700 | 20.265 | 0.03 | 0.12 | 20.215 | 20.545 | 20.14 | 37973 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
