Bausch Health

BHC
🏛️ Alemania →
5.46
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 24.35 24.43 24.35 24.43 0.0M
2021-12-29 24.73 24.73 24.57 24.57 0.0M
2021-12-28 24.60 24.62 24.57 24.62 0.0M
2021-12-27 24.36 24.36 24.36 24.36 0.0M
2021-12-23 24.22 24.52 24.22 24.52 0.0M
2021-12-22 23.59 24.34 23.59 24.34 0.0M
2021-12-21 23.52 23.60 23.52 23.60 0.0M
2021-12-20 21.65 22.52 21.64 22.52 0.0M
2021-12-17 21.63 21.63 21.63 21.63 0.0M
2021-12-16 22.13 22.19 22.10 22.19 0.0M
2021-12-15 21.52 21.96 21.52 21.87 0.0M
2021-12-14 21.22 22.03 21.22 21.74 0.0M
2021-12-13 21.38 21.38 21.27 21.27 0.0M
2021-12-10 21.74 21.74 21.33 21.33 0.0M
2021-12-09 22.21 22.21 21.91 21.91 0.0M
2021-12-08 22.13 22.27 22.13 22.27 0.0M
2021-12-07 21.47 22.42 21.47 22.42 0.0M
2021-12-06 20.95 21.75 20.84 21.75 0.0M
2021-12-03 20.55 20.84 20.55 20.56 0.0M
2021-12-02 20.26 20.61 20.26 20.54 0.0M
2021-12-01 20.89 21.16 20.84 20.84 0.0M
2021-11-30 21.77 21.77 20.97 20.97 0.0M
2021-11-29 22.27 22.27 22.11 22.11 0.0M
2021-11-26 22.75 22.96 21.95 22.16 0.0M
2021-11-25 23.08 23.08 22.86 22.86 0.0M
2021-11-24 22.93 22.96 22.93 22.96 0.0M
2021-11-23 22.50 22.93 22.50 22.93 0.0M
2021-11-22 22.94 23.02 22.94 23.02 0.0M
2021-11-19 22.87 22.87 22.87 22.87 0.0M
2021-11-18 22.91 23.07 22.77 22.78 0.0M
2021-11-17 23.31 23.31 23.21 23.21 0.0M
2021-11-16 23.37 23.37 23.37 23.37 0.0M
2021-11-15 22.87 23.28 22.87 23.23 0.0M
2021-11-12 23.22 23.33 23.16 23.16 0.0M
2021-11-11 23.35 23.53 23.35 23.48 0.0M
2021-11-10 23.53 23.53 23.53 23.53 0.0M
2021-11-09 24.10 24.10 24.10 24.10 0.0M
2021-11-08 24.00 24.00 24.00 24.00 0.0M
2021-11-05 23.21 23.73 23.21 23.49 0.0M
2021-11-04 23.35 23.35 23.35 23.35 0.0M
2021-11-03 22.13 23.26 21.63 23.26 0.0M
2021-11-02 24.36 24.36 24.36 24.36 0.0M
2021-11-01 24.13 24.81 24.13 24.81 0.0M
2021-10-29 23.40 23.40 23.40 23.40 0.0M
2021-10-28 23.72 23.72 23.72 23.72 0.0M
2021-10-27 24.40 24.40 24.00 24.02 0.0M
2021-10-26 24.76 24.76 24.76 24.76 0.0M
2021-10-25 24.42 25.07 24.42 24.99 0.0M
2021-10-22 24.38 24.38 24.38 24.38 0.0M
2021-10-21 24.39 24.39 24.39 24.39 0.0M
2021-10-20 24.23 24.23 24.23 24.23 0.0M
2021-10-19 23.90 23.90 23.90 23.90 0.0M
2021-10-18 24.36 24.36 24.36 24.36 0.0M
2021-10-15 24.30 24.30 24.30 24.30 0.0M
2021-10-14 23.88 24.39 23.88 24.39 0.0M
2021-10-13 23.90 24.09 23.90 24.09 0.0M
2021-10-12 23.75 24.03 23.75 24.02 0.0M
2021-10-11 23.84 23.84 23.84 23.84 0.0M
2021-10-08 24.00 24.02 23.92 24.02 0.0M
2021-10-07 23.77 24.34 23.77 24.33 0.0M
2021-10-06 24.01 24.01 24.01 24.01 0.0M
2021-10-05 23.92 23.92 23.92 23.92 0.0M
2021-10-04 24.39 24.39 23.86 23.86 0.0M
2021-10-01 23.77 23.77 23.73 23.73 0.0M
2021-09-30 24.16 24.16 23.76 23.76 0.0M
2021-09-29 24.07 24.07 23.97 23.97 0.0M
2021-09-28 24.36 24.36 24.00 24.00 0.0M
2021-09-27 24.52 24.62 24.50 24.62 0.0M
2021-09-24 24.89 24.89 24.46 24.46 0.0M
2021-09-23 24.09 24.58 24.09 24.58 0.0M
2021-09-22 23.93 23.93 23.93 23.93 0.0M
2021-09-21 22.17 23.87 22.17 23.87 0.0M
2021-09-20 22.93 22.93 22.93 22.93 0.0M
2021-09-17 23.22 23.22 23.22 23.22 0.0M
2021-09-16 23.65 23.71 23.17 23.29 0.0M
2021-09-15 23.99 23.99 23.82 23.82 0.0M
2021-09-14 24.53 24.53 24.53 24.53 0.0M
2021-09-13 23.98 23.98 23.98 23.98 0.0M
2021-09-10 24.03 24.22 23.94 23.94 0.0M
2021-09-09 23.82 23.82 23.81 23.81 0.0M
2021-09-08 24.50 24.50 24.50 24.50 0.0M
2021-09-07 24.43 24.43 24.39 24.39 0.0M
2021-09-06 24.50 24.50 24.50 24.50 0.0M
2021-09-03 24.57 24.67 24.52 24.52 0.0M
2021-09-02 24.13 24.40 24.13 24.40 0.0M
2021-09-01 24.53 24.93 24.53 24.93 0.0M
2021-08-31 24.47 24.47 24.47 24.47 0.0M
2021-08-30 24.32 24.75 24.25 24.47 0.0M
2021-08-27 23.72 24.06 23.72 24.06 0.0M
2021-08-26 24.30 24.30 24.30 24.30 0.0M
2021-08-25 24.19 24.19 24.01 24.01 0.0M
2021-08-24 23.86 23.86 23.86 23.86 0.0M
2021-08-23 23.75 24.10 23.75 24.10 0.0M
2021-08-20 23.63 23.63 23.63 23.63 0.0M
2021-08-19 23.85 23.85 23.70 23.70 0.0M
2021-08-18 23.35 23.35 23.35 23.35 0.0M
2021-08-17 23.13 23.13 23.13 23.13 0.0M
2021-08-16 23.12 23.12 23.12 23.12 0.0M
2021-08-13 22.93 23.01 22.93 23.01 0.0M
2021-08-12 22.68 22.68 22.68 22.68 0.0M
2021-08-11 22.94 22.94 22.94 22.94 0.0M
2021-08-10 23.21 23.23 23.15 23.21 0.0M
2021-08-09 22.63 22.85 22.63 22.85 0.0M
2021-08-06 21.72 22.06 21.72 22.06 0.0M
2021-08-05 21.00 21.69 20.63 21.69 0.0M
2021-08-04 22.07 22.07 22.07 22.07 0.0M
2021-08-03 24.80 24.80 22.57 22.57 0.0M
2021-08-02 24.50 24.50 24.50 24.50 0.0M
2021-07-30 24.63 24.64 24.61 24.61 0.0M
2021-07-29 24.73 24.94 24.73 24.94 0.0M
2021-07-28 23.55 24.76 23.55 24.76 0.0M
2021-07-27 24.02 24.02 24.02 24.02 0.0M
2021-07-26 23.99 23.99 23.99 23.99 0.0M
2021-07-23 23.92 23.92 23.92 23.92 0.0M
2021-07-22 24.43 24.43 24.43 24.43 0.0M
2021-07-21 23.92 24.20 23.92 24.20 0.0M
2021-07-20 22.88 23.80 22.88 23.80 0.0M
2021-07-19 23.13 23.13 22.79 22.79 0.0M
2021-07-16 23.88 23.88 23.88 23.88 0.0M
2021-07-15 24.21 24.21 23.88 23.88 0.0M
2021-07-14 24.65 24.66 24.48 24.48 0.0M
2021-07-13 24.73 24.73 24.64 24.64 0.0M
2021-07-12 24.43 24.88 24.43 24.88 0.0M
2021-07-09 24.08 24.65 24.08 24.65 0.0M
2021-07-08 24.34 24.34 23.69 23.69 0.0M
2021-07-07 24.87 24.87 24.87 24.87 0.0M
2021-07-06 24.93 24.93 24.73 24.75 0.0M
2021-07-05 25.00 25.00 24.90 24.90 0.0M
2021-07-02 25.17 25.17 25.10 25.10 0.0M
2021-07-01 24.57 24.57 24.57 24.57 0.0M
2021-06-30 24.33 24.33 24.33 24.33 0.0M
2021-06-29 24.51 24.60 24.46 24.46 0.0M
2021-06-28 24.87 24.87 24.87 24.87 0.0M
2021-06-25 24.73 24.73 24.73 24.73 0.0M
2021-06-24 24.21 24.21 24.21 24.21 0.0M
2021-06-23 24.34 24.42 24.28 24.28 0.0M
2021-06-22 24.47 24.47 24.24 24.24 0.0M
2021-06-21 24.42 24.42 24.42 24.42 0.0M
2021-06-18 24.83 24.83 24.49 24.49 0.0M
2021-06-17 24.67 24.67 24.67 24.67 0.0M
2021-06-16 25.24 25.24 25.23 25.23 0.0M
2021-06-15 25.80 25.80 25.38 25.38 0.0M
2021-06-14 26.08 26.08 26.08 26.08 0.0M
2021-06-11 25.68 25.68 25.68 25.68 0.0M
2021-06-10 25.48 25.85 25.48 25.85 0.0M
2021-06-09 25.46 25.81 25.46 25.81 0.0M
2021-06-08 25.72 25.72 25.53 25.53 0.0M
2021-06-07 25.93 25.93 25.33 25.33 0.0M
2021-06-04 25.93 25.93 25.93 25.93 0.0M
2021-06-03 25.92 25.92 25.92 25.92 0.0M
2021-06-02 26.00 26.12 26.00 26.12 0.0M
2021-06-01 25.81 26.43 25.81 26.16 0.0M
2021-05-31 26.15 26.65 26.15 26.15 0.0M
2021-05-28 26.09 26.27 26.09 26.27 0.0M
2021-05-27 25.97 25.99 25.97 25.99 0.0M
2021-05-26 25.33 25.75 25.33 25.71 0.0M
2021-05-25 25.43 25.43 25.43 25.43 0.0M
2021-05-21 25.55 25.70 25.43 25.43 0.0M
2021-05-20 24.61 24.61 24.61 24.61 0.0M
2021-05-19 24.05 24.05 23.70 23.77 0.0M
2021-05-18 23.87 23.87 23.87 23.87 0.0M
2021-05-17 24.05 24.05 23.90 23.90 0.0M
2021-05-14 23.18 23.58 23.15 23.15 0.0M
2021-05-13 22.91 23.71 22.91 23.23 0.0M
2021-05-12 22.35 22.36 22.35 22.36 0.0M
2021-05-11 22.45 22.59 22.45 22.55 0.0M
2021-05-10 22.95 22.95 22.95 22.95 0.0M
2021-05-07 22.83 23.20 22.83 23.20 0.0M
2021-05-06 23.16 23.16 23.16 23.16 0.0M
2021-05-05 23.11 23.11 22.79 22.79 0.0M
2021-05-04 25.87 26.59 23.35 23.35 0.0M
2021-05-03 26.59 26.59 26.59 26.59 0.0M
2021-04-30 26.71 27.48 26.71 27.48 0.0M
2021-04-29 26.88 27.34 26.40 26.40 0.0M
2021-04-28 25.65 26.00 25.65 26.00 0.0M
2021-04-27 25.31 25.34 25.14 25.34 0.0M
2021-04-26 24.29 24.77 24.29 24.77 0.0M
2021-04-23 24.31 24.53 24.31 24.53 0.0M
2021-04-22 24.34 24.42 24.34 24.35 0.0M
2021-04-21 23.43 24.19 23.43 24.19 0.0M
2021-04-20 23.99 23.99 23.40 23.40 0.0M
2021-04-19 24.83 24.85 24.44 24.44 0.0M
2021-04-16 25.10 25.10 24.88 24.88 0.0M
2021-04-15 25.08 25.35 25.08 25.35 0.0M
2021-04-14 24.69 25.23 24.69 25.23 0.0M
2021-04-13 24.97 24.97 24.72 24.79 0.0M
2021-04-12 25.62 25.62 25.00 25.22 0.0M
2021-04-09 25.66 25.82 25.66 25.82 0.0M
2021-04-08 26.39 26.39 26.39 26.39 0.0M
2021-04-07 26.11 26.13 26.07 26.07 0.0M
2021-04-06 26.46 26.51 26.39 26.39 0.0M
2021-04-01 26.84 26.84 26.76 26.78 0.0M
2021-03-31 26.25 27.11 26.25 27.11 0.0M
2021-03-30 25.89 26.37 25.89 26.37 0.0M
2021-03-29 26.01 26.10 25.88 25.92 0.0M
2021-03-26 26.24 26.24 26.10 26.10 0.0M
2021-03-25 25.82 26.07 25.40 26.07 0.0M
2021-03-24 26.51 26.51 26.33 26.33 0.0M
2021-03-23 27.36 27.36 26.89 26.94 0.0M
2021-03-22 27.36 27.57 27.29 27.57 0.0M
2021-03-19 27.50 27.91 27.30 27.58 0.0M
2021-03-18 27.62 27.98 27.62 27.78 0.0M
2021-03-17 27.76 27.76 27.64 27.64 0.0M
2021-03-16 28.11 28.59 28.08 28.08 0.0M
2021-03-15 28.22 28.22 27.70 27.70 0.0M
2021-03-12 28.74 28.74 27.78 27.78 0.0M
2021-03-11 27.41 27.69 26.94 27.69 0.0M
2021-03-10 28.28 28.42 28.19 28.19 0.0M
2021-03-09 27.72 28.69 27.72 28.69 0.0M
2021-03-08 27.46 28.13 27.46 28.13 0.0M
2021-03-05 26.43 26.47 26.21 26.21 0.0M
2021-03-04 26.76 27.25 26.76 26.76 0.0M
2021-03-03 26.48 26.79 26.48 26.56 0.0M
2021-03-02 26.14 26.66 26.14 26.26 0.0M
2021-03-01 25.93 25.93 25.93 25.93 0.0M
2021-02-26 25.40 25.71 25.40 25.71 0.0M
2021-02-25 25.32 25.50 25.32 25.34 0.0M
2021-02-24 25.72 26.28 25.60 26.02 0.0M
2021-02-23 25.82 25.82 25.32 25.32 0.0M
2021-02-22 26.06 26.13 26.06 26.13 0.0M
2021-02-19 25.86 25.86 25.86 25.86 0.0M
2021-02-18 26.33 26.75 26.33 26.75 0.0M
2021-02-17 25.73 26.65 25.73 26.23 0.0M
2021-02-16 25.65 25.88 25.59 25.59 0.0M
2021-02-15 25.54 26.21 25.54 26.21 0.0M
2021-02-12 26.20 26.84 25.80 25.80 0.0M
2021-02-11 24.21 24.21 23.98 24.04 0.0M
2021-02-10 23.91 23.91 23.61 23.90 0.0M
2021-02-09 24.16 24.16 23.67 23.67 0.0M
2021-02-08 23.82 23.82 23.41 23.41 0.0M
2021-02-05 22.93 23.40 22.93 23.40 0.0M
2021-02-04 23.00 23.00 22.46 22.80 0.0M
2021-02-03 22.21 22.21 22.00 22.00 0.0M
2021-02-02 21.29 21.83 21.29 21.73 0.0M
2021-02-01 20.93 21.27 20.93 21.27 0.0M
2021-01-29 20.95 21.30 20.89 21.00 0.0M
2021-01-28 20.27 20.61 19.96 20.61 0.0M
2021-01-27 21.54 21.54 21.12 21.14 0.0M
2021-01-26 22.01 22.31 21.91 21.91 0.0M
2021-01-25 21.76 21.76 21.76 21.76 0.0M
2021-01-22 21.70 21.87 21.49 21.81 0.0M
2021-01-21 22.11 22.11 21.69 21.69 0.0M
2021-01-20 22.45 22.60 22.26 22.26 0.0M
2021-01-19 21.56 22.69 21.44 22.65 0.0M
2021-01-18 21.65 21.70 21.65 21.70 0.0M
2021-01-15 21.51 21.98 21.25 21.25 0.0M
2021-01-14 21.10 21.46 21.09 21.28 0.0M
2021-01-13 19.77 20.31 19.71 20.31 0.0M
2021-01-12 19.18 19.46 19.18 19.46 0.0M
2021-01-11 18.68 18.99 18.68 18.99 0.0M
2021-01-08 18.53 19.08 18.53 19.08 0.0M
2021-01-07 17.87 18.75 17.87 18.40 0.0M
2021-01-06 17.56 18.50 17.52 18.50 0.0M
2021-01-05 17.28 17.28 17.04 17.04 0.0M
2021-01-04 16.84 17.59 16.84 17.59 0.0M