Premium
Bayer AG (BAYN)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.630001 | 7.64899613557 | 21.309999 | 23.045 | 21.285 | 495798 | 22.31863678 | DE |
| 4 | 1.47 | 6.84676292501 | 21.47 | 42.63 | 20.295 | 401626 | 21.59309725 | DE |
| 12 | 3.668001 | 19.0327998668 | 19.271999 | 42.63 | 9.6254 | 438064 | 20.60891769 | DE |
| 26 | -4.66 | -16.884057971 | 27.6 | 42.63 | 9.6254 | 440120 | 22.29480326 | DE |
| 52 | -5.655 | -19.7761846477 | 28.595 | 42.63 | 9.6254 | 367116 | 24.30165124 | DE |
| 156 | -28.36 | -55.2826510721 | 51.3 | 67.99 | 9.6254 | 1578126 | 52.59509944 | DE |
| 260 | -45.16 | -66.3142437592 | 68.1 | 73.63 | 9.6254 | 2374837 | 52.74168751 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 22.905 | 0.04 | 0.17 | 22.895 | 23.045 | 22.57 | 472585 |
| 1740518820 | 22.865 | 0.63 | 2.81 | 22.305 | 22.915 | 22.195 | 470856 |
| 1740432420 | 22.24 | 0.17 | 0.77 | 22.195 | 22.595 | 22.105 | 439280 |
| 1740173220 | 22.07 | 0.38 | 1.75 | 21.725 | 22.175 | 21.665 | 498245 |
| 1740086820 | 21.69 | 0.41 | 1.90 | 21.309999 | 21.95 | 21.285 | 598023 |
| 1740000420 | 21.285 | -0.28 | -1.30 | 21.64 | 21.865 | 21.12 | 386735 |
| 1739914020 | 21.565 | 0.07 | 0.33 | 21.329999 | 21.77 | 20.989999 | 487139 |
| 1739827620 | 21.495 | 0.17 | 0.77 | 21.34 | 21.495 | 21.17 | 282938 |
| 1739568420 | 21.329999 | -0.18 | -0.81 | 21.495 | 21.65 | 21.32 | 306223 |
| 1739482020 | 21.505 | 0.46 | 2.19 | 21.175 | 21.785 | 21.105 | 639349 |
| 1739395620 | 21.045 | 0.3 | 1.45 | 20.809999 | 21.295 | 20.715 | 509428 |
| 1739309220 | 20.745 | -0.35 | -1.66 | 21 | 21.1 | 20.295 | 348684 |
| 1739222820 | 21.095 | 0.29 | 1.42 | 20.985 | 21.12 | 20.86 | 207023 |
| 1738963620 | 20.8 | -0.4 | -1.86 | 21.175 | 21.28 | 20.795 | 326637 |
| 1738877220 | 21.195 | 0.19 | 0.90 | 21.065 | 21.395 | 20.995 | 361709 |
| 1738790820 | 21.005 | -0.3 | -1.38 | 20.915 | 21.145 | 20.82 | 284140 |
| 1738704420 | 21.3 | 0.32 | 1.50 | 21.035 | 21.3 | 20.96 | 252907 |
| 1738618020 | 20.985 | -0.52 | -2.40 | 21.149999 | 42.63 | 20.77 | 420807 |
| 1738358820 | 21.5 | -0.32 | -1.47 | 21.94 | 21.97 | 21.5 | 283625 |
| 1738272420 | 21.82 | 0.27 | 1.28 | 21.47 | 21.945 | 21.37 | 456179 |
| 1738186020 | 21.545 | 0.04 | 0.16 | 21.69 | 21.765 | 21.3 | 374006 |
| 1738099620 | 21.51 | -0.04 | -0.19 | 21.57 | 21.815 | 21.27 | 494032 |
| 1738013220 | 21.55 | 0.7 | 3.36 | 20.77 | 21.585 | 20.67 | 458047 |
| 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 |
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
