Données Historiques Bayer AG - BAYN

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.530001	4.21487890399	36.299999	38.53	35.67	137343	37.30771864	DE
4	-0.48	-1.25293657009	38.31	38.53	32.86	182306	35.96881626	DE
12	-1.39	-3.54411014788	39.22	41.77	32.86	163289	37.81296538	DE
26	2.395	6.75885424016	35.435	49.93	32.86	312031	41.15711357	DE
52	11.38	43.0245746692	26.45	49.93	24.815	309803	35.06805005	DE
156	-12.74	-25.1928020566	50.57	53.8	9.6254	468223	35.21790497	DE
260	-13.38	-26.1277094318	51.21	67.99	9.6254	1437886	50.34529435	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782159900	37.9	0.09	0.24	37.69	38.29	37.07	120840
1781900700	37.81	0.72	1.94	37.01	37.84	36.81	90752
1781814300	37.09	-0.42	-1.12	37.99	38.479999	36.52	153275
1781727900	37.51	1.65	4.60	35.99	38.53	35.979999	231615
1781641500	35.86	-0.41	-1.13	36.299999	36.49	35.67	90235
1781555100	36.27	0.21	0.58	36.799999	36.799999	36.07	112305
1781295900	36.06	0.13	0.36	36.04	36.34	35.659999	92376
1781209500	35.93	0.81	2.31	35.13	36.369999	35.04	140401
1781123100	35.119999	-0.13	-0.37	35.34	35.799999	35.1	72135
1781036700	35.25	-0.41	-1.15	35.61	35.83	34.85	149136
1780950300	35.659999	-0.29	-0.81	35.71	36.15	35.4	91627
1780691100	35.95	0.61	1.73	35.24	36.36	35.19	189237
1780604700	35.34	0.82	2.38	34.61	35.64	34.53	139234
1780518300	34.52	0.56	1.65	33.909999	34.86	33.71	219119
1780431900	33.96	-1.25	-3.55	35.24	35.35	32.86	624157
1780345500	35.21	-1.27	-3.48	36.42	36.58	34.909999	304068
1780086300	36.479999	-1.28	-3.39	37.96	38.01	35.97	321588
1779999900	37.76	-0.28	-0.74	37.78	38.049999	37.03	155628
1779913500	38.04	0.17	0.45	37.659999	38.18	37.19	165347
1779827100	37.869999	-0.54	-1.41	38.31	38.479999	37.5	183041
1779740700	38.409999	0.02	0.05	38.86	38.99	38.29	64406
1779481500	38.39	-0.78	-1.99	39.29	39.34	38.39	147426
1779395100	39.17	-0.03	-0.08	39.02	39.35	38.5	106475
1779308700	39.2	0.65	1.69	38.409999	39.45	38.14	126826
1779222300	38.549999	0.8	2.12	37.89	39.19	37.77	160245
1779135900	37.75	0.03	0.08	37.29	37.97	36.9	97374
1778876700	37.72	-0.27	-0.71	37.72	38.369999	37.54	89903
1778790300	37.99	0	0.00	38.159999	38.619999	37.93	49391
1778703900	37.99	-0.53	-1.38	38.659999	38.979999	37.6	159927
1778617500	38.52	1.59	4.31	36.95	39.619999	36.95	331941
1778531100	36.93	-0.05	-0.14	37	37.4	36.74	129037
1778271900	36.979999	-0.42	-1.12	37.26	37.479999	36.81	123662
1778185500	37.4	-1.05	-2.73	38.64	38.79	37.299999	172040
1778099100	38.45	0.65	1.72	37.95	38.86	37.75	124393
1778012700	37.799999	0.57	1.53	37.229999	38.06	37	127186
1777926300	37.229999	-0.76	-2.00	38.24	38.71	36.979999	112424
1777580700	37.99	1.92	5.32	36.03	38.2	35.88	125776
1777494300	36.07	-0.53	-1.45	36.57	37.04	36.03	161501
1777407900	36.6	-1.15	-3.05	37.299999	37.63	35.9	270880
1777321500	37.75	-0.8	-2.08	38.799999	38.9	37.75	140946
1777062300	38.549999	-1.35	-3.38	40.01	40.09	38.409999	182549
1776975900	39.9	-0.24	-0.60	40	40.619999	39.78	84156
1776889500	40.14	0.39	0.98	40.09	40.84	39.93	108883
1776803100	39.75	-1.59	-3.85	41.47	41.5	39.52	195767
1776716700	41.34	0.24	0.58	40.44	41.43	40.38	151903
1776457500	41.1	0.65	1.61	40.409999	41.35	39.92	134439
1776371100	40.45	-0.49	-1.20	40.83	41.5	40.369999	133738
1776284700	40.94	0.42	1.04	40.36	41.77	40.36	182064
1776198300	40.52	-0.39	-0.95	40.909999	41.22	40.51	173268
1776111900	40.909999	0.83	2.07	39.7	41.08	39.6	205691
1775852700	40.08	-0.31	-0.77	40.4	40.7	40.01	146431
1775766300	40.39	0.12	0.30	40.02	40.56	39.85	129204
1775679900	40.27	0.52	1.31	41.4	41.5	40.01	258194
1775593500	39.75	0.31	0.80	39.31	40.549999	39.119999	193709
1775161500	39.435	-0.68	-1.71	39.305	39.825	38.84	141498
1775075100	40.119999	0.21	0.53	40	40.375	39.604999	228317
1774988700	39.909999	0.94	2.41	39.22	39.979999	39.13	189791
1774902300	38.97	1.25	3.30	37.854999	39	37.755	173792
1774646700	37.725	-0.46	-1.19	38.619999	38.79	37.725	134506
1774560300	38.18	0.34	0.91	37.88	38.5	37.7	149691
1774473900	37.835	-0.11	-0.28	38.095	38.71	37.715	158200
1774387500	37.94	-0.48	-1.26	38.025	38.119999	36.89	220091
1774301100	38.424999	0.81	2.17	37.49	39.695	37.005	352420

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Bayer AG (BAYN)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Bayer AG (BAYN)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités