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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 20.85 | -0.27 | -1.28 | 21.125 | 21.42 | 20.78 | 378299 |
| 1737667620 | 21.12 | 0.14 | 0.67 | 20.97 | 21.28 | 20.934999 | 341772 |
| 1737581220 | 20.98 | -0.52 | -2.42 | 21.535 | 21.645 | 20.815 | 540935 |
| 1737494820 | 21.5 | 0.05 | 0.21 | 21.195 | 21.5 | 21.05 | 315579 |
| 1737408420 | 21.454999 | 0.2 | 0.96 | 21.25 | 21.5 | 20.989999 | 426339 |
| 1737149220 | 21.25 | 0.43 | 2.04 | 20.835 | 21.25 | 20.704999 | 521195 |
| 1737062820 | 20.825 | -0.03 | -0.12 | 20.825 | 21.1 | 20.59 | 359904 |
| 1736976420 | 20.85 | 1.25 | 6.37 | 19.636 | 20.975 | 19.542 | 942230 |
| 1736890020 | 19.602 | -0.59 | -2.94 | 20.235 | 20.645 | 19.472 | 575419 |
| 1736803620 | 20.195 | 0.2 | 0.98 | 20.045 | 20.399999 | 19.96 | 411913 |
| 1736544420 | 20 | 0.17 | 0.86 | 19.752 | 20.41 | 19.582 | 593430 |
| 1736458020 | 19.829999 | 0.08 | 0.39 | 19.78 | 19.948 | 19.476 | 204385 |
| 1736371620 | 19.752 | -0.13 | -0.64 | 19.888 | 19.95 | 19.29 | 437399 |
| 1736285220 | 19.88 | 0.12 | 0.62 | 19.77 | 19.97 | 19.486 | 309757 |
| 1736198820 | 19.758 | 0.71 | 3.73 | 19.297999 | 19.87 | 19.062 | 457529 |
| 1735939620 | 19.047999 | -0.3 | -1.55 | 19.386 | 19.45 | 18.92 | 338994 |
| 1735853220 | 19.348 | 0.03 | 0.17 | 19.22 | 19.51 | 18.942 | 318094 |
| 1735594020 | 19.316 | 0.19 | 1.00 | 19.098 | 19.36 | 19.052 | 374839 |
| 1735334820 | 19.123999 | 0.3 | 1.58 | 18.882 | 19.324 | 18.802 | 597721 |
| 1734989220 | 18.826 | -0.03 | -0.18 | 18.922 | 18.957999 | 9.6254 | 492352 |
| 1734730020 | 18.86 | -0.02 | -0.12 | 18.848 | 19.05 | 18.57 | 527170 |
| 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 | 629992 |
| 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 |
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
