Premium
Bayer AG (BAYN)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.131001 | -5.6535916021 | 20.005 | 20.184999 | 18.8 | 394134 | 19.54148788 | DE |
| 4 | -0.778001 | -3.95888968044 | 19.652 | 20.735 | 18.402 | 533175 | 19.5788044 | DE |
| 12 | -10.071001 | -34.7935774745 | 28.945 | 31.03 | 18.402 | 531128 | 22.38906195 | DE |
| 26 | -7.311001 | -27.9205690281 | 26.185 | 31.03 | 18.402 | 361129 | 23.97101642 | DE |
| 52 | -12.831001 | -40.469960574 | 31.705 | 36.085 | 18.402 | 384146 | 26.65640752 | DE |
| 156 | -26.806001 | -58.6821387916 | 45.68 | 67.99 | 18.402 | 1748798 | 52.92749642 | DE |
| 260 | -51.896001 | -73.3305086901 | 70.77 | 78.34 | 18.402 | 2451169 | 53.74392169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 18.882 | -0.23 | -1.19 | 19 | 19.17 | 18.8 | 619744 |
| 1734557220 | 19.11 | -0.23 | -1.17 | 19.348 | 19.398 | 19 | 410135 |
| 1734470820 | 19.335999 | -0.09 | -0.48 | 19.35 | 19.494 | 19.152 | 407189 |
| 1734384420 | 19.43 | -0.34 | -1.72 | 19.82 | 19.848 | 19.224 | 367688 |
| 1734125220 | 19.77 | -0.34 | -1.67 | 20.14 | 20.184999 | 19.712 | 421176 |
| 1734038820 | 20.105 | 0.05 | 0.27 | 20.005 | 20.145 | 19.93 | 364482 |
| 1733952420 | 20.05 | -0.24 | -1.18 | 20.295 | 20.295 | 19.902 | 353253 |
| 1733866020 | 20.29 | -0.07 | -0.32 | 20.305 | 20.555 | 20.125 | 467999 |
| 1733779620 | 20.355 | 0.21 | 1.02 | 20.489999 | 20.735 | 20.01 | 724108 |
| 1733520420 | 20.149999 | 0.57 | 2.92 | 19.52 | 20.295 | 19.412 | 623396 |
| 1733434020 | 19.578 | 0.38 | 1.96 | 19.271999 | 19.578 | 19.204 | 510510 |
| 1733347620 | 19.202 | -0.05 | -0.24 | 19.236 | 19.399999 | 19.014 | 412634 |
| 1733261220 | 19.248 | 0.04 | 0.20 | 19.19 | 19.51 | 19.111999 | 420865 |
| 1733174820 | 19.21 | -0.2 | -1.03 | 19.398 | 19.42 | 18.94 | 557769 |
| 1732915620 | 19.41 | 0.09 | 0.49 | 19.364 | 19.448 | 19.16 | 506333 |
| 1732829220 | 19.316 | 0.11 | 0.56 | 19.178 | 19.47 | 19.114 | 350178 |
| 1732742820 | 19.207999 | 0.3 | 1.58 | 18.957999 | 19.226 | 18.402 | 778463 |
| 1732656420 | 18.91 | -1.07 | -5.36 | 19.899999 | 19.908 | 18.892 | 1105763 |
| 1732570020 | 19.98 | 0.19 | 0.96 | 19.998 | 20.1 | 19.675999 | 631683 |
| 1732310820 | 19.79 | 0.2 | 1.03 | 19.5 | 19.898 | 19.282 | 487036 |
| 1732224420 | 19.588 | -0.04 | -0.21 | 19.652 | 19.728 | 19.01 | 764536 |
| 1732138020 | 19.63 | -0.64 | -3.13 | 20.345 | 20.425 | 19.512 | 925055 |
| 1732051620 | 20.265 | 0.01 | 0.05 | 20.25 | 20.55 | 19.936 | 601557 |
| 1731965220 | 20.255 | -0.1 | -0.47 | 20.635 | 20.635 | 19.774 | 895622 |
| 1731705960 | 20.35 | -0.3 | -1.45 | 20.475 | 20.579999 | 20.1 | 687357 |
| 1731619560 | 20.649999 | 0.47 | 2.30 | 20.19 | 20.77 | 19.366 | 1340065 |
| 1731533160 | 20.184999 | -0.92 | -4.34 | 21.14 | 21.14 | 20.055 | 1614711 |
| 1731446820 | 21.1 | -3.37 | -13.77 | 24.195 | 24.195 | 20.579999 | 3853589 |
| 1731360420 | 24.47 | 0.39 | 1.62 | 24.1 | 24.635 | 24.055 | 263396 |
| 1731101220 | 24.08 | -0.33 | -1.35 | 24.415 | 24.51 | 23.95 | 358439 |
| 1731014760 | 24.41 | 0.43 | 1.81 | 23.915 | 24.75 | 23.9 | 329608 |
| 1730928360 | 23.975 | -0.66 | -2.68 | 24.995 | 25.225 | 23.73 | 616851 |
| 1730841960 | 24.635 | -0.25 | -1.00 | 24.835 | 25.055 | 24.45 | 303278 |
| 1730755560 | 24.885 | -0.08 | -0.30 | 25.005 | 25.39 | 24.75 | 226820 |
| 1730496360 | 24.96 | 0.11 | 0.42 | 24.93 | 25.18 | 24.73 | 169309 |
| 1730409960 | 24.855 | -0.22 | -0.86 | 24.855 | 25.125 | 24.785 | 312737 |
| 1730323560 | 25.07 | -0.54 | -2.11 | 25.575 | 25.695 | 24.72 | 671588 |
| 1730237160 | 25.61 | -0.44 | -1.69 | 26.09 | 26.23 | 25.475 | 374003 |
| 1730150760 | 26.05 | 0.27 | 1.03 | 25.64 | 26.11 | 25.575 | 288764 |
| 1729888020 | 25.785 | -0.02 | -0.06 | 25.705 | 25.865 | 25.56 | 261302 |
| 1729801560 | 25.8 | 0.17 | 0.66 | 25.685 | 26.23 | 25.605 | 335989 |
| 1729715160 | 25.63 | -0.36 | -1.39 | 25.99 | 26.085 | 25.605 | 292665 |
| 1729628760 | 25.99 | -0.14 | -0.52 | 26.125 | 26.24 | 25.56 | 381923 |
| 1729542360 | 26.125 | -0.37 | -1.38 | 26.46 | 26.625 | 26.055 | 240435 |
| 1729283160 | 26.49 | 0.15 | 0.55 | 26.43 | 26.655 | 26.35 | 192519 |
| 1729196760 | 26.345 | -0.34 | -1.26 | 26.645 | 26.645 | 26.28 | 183893 |
| 1729110360 | 26.68 | 0.11 | 0.43 | 26.595 | 26.765 | 26.185 | 282395 |
| 1729023960 | 26.565 | 0.33 | 1.26 | 26.275 | 26.66 | 26.075 | 309477 |
| 1728937620 | 26.235 | -0.16 | -0.59 | 26.49 | 26.795 | 26 | 405505 |
| 1728678360 | 26.39 | -0.38 | -1.42 | 26.6 | 26.795 | 26.155 | 484027 |
| 1728591960 | 26.77 | -0.55 | -2.01 | 27.25 | 27.335 | 26.69 | 476825 |
| 1728505560 | 27.32 | -1.88 | -6.44 | 29.105 | 29.27 | 26.85 | 1148009 |
| 1728419160 | 29.2 | -0.43 | -1.45 | 29.55 | 29.625 | 29.02 | 145262 |
| 1728332760 | 29.63 | -0.27 | -0.90 | 29.825 | 29.995 | 28.9 | 231625 |
| 1728073560 | 29.9 | 0.1 | 0.34 | 29.82 | 29.98 | 29.67 | 91487 |
| 1727987220 | 29.8 | -0.65 | -2.12 | 30.225 | 30.5 | 29.715 | 100162 |
| 1727900820 | 30.445 | 0.12 | 0.38 | 30.5 | 30.7 | 30.13 | 174023 |
| 1727814420 | 30.33 | -0.09 | -0.30 | 30.505 | 31.03 | 29.89 | 489738 |
| 1727728020 | 30.42 | 0.29 | 0.95 | 30.2 | 30.985 | 30.2 | 313142 |
| 1727468760 | 30.135 | 1.01 | 3.45 | 29.13 | 30.5 | 29.13 | 623477 |
| 1727382360 | 29.13 | 0.35 | 1.22 | 28.945 | 29.4 | 28.68 | 207523 |
| 1727295960 | 28.78 | -0.19 | -0.66 | 28.805 | 29.33 | 28.605 | 133996 |
| 1727209560 | 28.97 | 0.47 | 1.63 | 28.675 | 29.15 | 28.605 | 138248 |
| 1727123160 | 28.505 | -0.14 | -0.49 | 28.665 | 28.97 | 28.475 | 114085 |
| 1726864020 | 28.645 | -0.23 | -0.78 | 28.8 | 29.06 | 28.4 | 214365 |
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
