Bayer

BAYGn
🏛️ Reino Unido →
27.26
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
2025-09-26 26.94 27.38 26.60 27.26 1.2M
2025-09-25 27.40 27.62 27.19 27.22 0.6M
2025-09-24 27.49 27.76 27.24 27.68 0.5M
2025-09-23 27.48 27.57 26.95 27.38 0.4M
2025-09-22 27.39 27.70 27.21 27.53 0.3M
2025-09-19 27.63 27.88 27.48 27.61 0.7M
2025-09-18 27.63 28.04 27.22 27.62 0.2M
2025-09-17 27.00 27.44 26.79 27.43 2.1M
2025-09-16 27.42 27.45 26.87 26.89 2.0M
2025-09-15 28.20 28.25 27.43 27.45 5.8M
2025-09-12 28.70 28.80 28.07 28.25 0.6M
2025-09-11 28.12 28.95 28.11 28.78 1.3M
2025-09-10 28.08 28.28 27.66 27.97 1.0M
2025-09-09 28.32 28.38 27.67 28.28 1.1M
2025-09-08 28.42 28.53 27.85 28.26 0.2M
2025-09-05 28.75 28.78 28.14 28.20 1.0M
2025-09-04 28.12 28.97 28.05 28.57 0.6M
2025-09-03 27.56 28.18 27.55 27.86 0.8M
2025-09-02 27.78 27.86 27.26 27.35 0.3M
2025-09-01 28.12 28.13 27.65 27.85 0.1M
2025-08-29 27.93 28.35 27.64 28.13 1.6M
2025-08-28 28.68 28.75 27.93 28.06 0.2M
2025-08-27 28.69 28.97 28.41 28.47 0.3M
2025-08-26 28.18 28.79 28.04 28.49 0.3M
2025-08-25 28.11 28.54 27.94 28.11 0.7M
2025-08-22 28.04 28.82 28.03 28.55 1.2M
2025-08-21 27.85 28.13 27.69 28.01 0.7M
2025-08-20 27.94 28.21 27.77 28.11 1.9M
2025-08-19 27.74 28.13 27.60 28.07 0.4M
2025-08-18 27.20 28.24 27.02 27.77 0.7M
2025-08-15 26.89 27.12 26.84 27.06 1.9M
2025-08-14 26.88 26.89 26.55 26.63 0.4M
2025-08-13 26.03 26.95 26.00 26.87 3.5M
2025-08-12 25.84 26.00 25.49 25.89 0.7M
2025-08-11 26.00 26.20 25.58 25.63 0.8M
2025-08-08 25.65 25.84 25.32 25.73 0.9M
2025-08-07 25.22 25.87 24.92 25.32 2.0M
2025-08-06 27.34 27.44 24.82 25.00 1.8M
2025-08-05 27.72 27.85 27.55 27.72 2.4M
2025-08-04 28.14 28.17 27.29 27.34 3.4M
2025-08-01 27.53 28.91 27.17 28.38 0.8M
2025-07-31 28.23 28.25 27.27 27.36 0.3M
2025-07-30 28.53 28.56 28.21 28.29 0.9M
2025-07-29 29.01 29.08 28.50 28.66 0.7M
2025-07-28 29.70 29.78 28.80 28.87 0.4M
2025-07-25 28.97 29.41 28.86 29.20 0.3M
2025-07-24 28.85 29.99 28.82 29.26 1.5M
2025-07-23 28.27 28.60 28.17 28.41 0.6M
2025-07-22 27.51 27.92 27.30 27.89 2.2M
2025-07-21 27.54 28.02 27.51 27.67 0.4M
2025-07-18 27.99 28.13 27.65 27.73 1.2M
2025-07-17 27.74 27.97 27.43 27.87 0.9M
2025-07-16 27.26 27.74 27.20 27.59 0.5M
2025-07-15 27.52 27.79 27.32 27.45 1.9M
2025-07-14 27.05 27.63 26.99 27.51 2.0M
2025-07-11 27.70 27.75 27.27 27.34 0.6M
2025-07-10 27.52 27.78 27.34 27.69 1.3M
2025-07-09 27.13 27.60 27.08 27.32 0.3M
2025-07-08 26.34 27.31 26.28 27.21 0.4M
2025-07-07 26.14 26.23 25.90 26.14 0.2M
2025-07-04 26.08 26.32 25.86 26.18 0.7M
2025-07-03 26.48 26.84 25.99 26.12 0.4M
2025-07-02 26.62 26.64 26.11 26.45 1.1M
2025-07-01 25.65 26.60 25.60 26.57 1.7M
2025-06-30 26.99 27.38 25.39 25.58 1.8M
2025-06-27 26.45 27.05 26.38 26.92 0.4M
2025-06-26 26.51 26.64 26.28 26.35 0.2M
2025-06-25 26.66 26.68 26.13 26.41 5.2M
2025-06-24 26.90 26.95 26.46 26.52 0.6M
2025-06-23 26.53 26.58 26.00 26.32 0.4M
2025-06-20 27.14 27.27 26.50 26.60 2.3M
2025-06-19 26.90 27.13 26.77 26.93 0.3M
2025-06-18 27.00 27.47 26.86 27.21 2.1M
2025-06-17 27.33 27.37 26.75 27.12 1.3M
2025-06-16 27.53 27.75 27.22 27.66 2.7M
2025-06-13 27.25 27.49 27.15 27.37 0.7M
2025-06-12 27.79 27.92 27.33 27.89 1.3M
2025-06-11 27.29 27.87 27.09 27.81 2.3M
2025-06-10 26.63 26.89 26.19 26.83 1.8M
2025-06-09 26.55 26.72 26.42 26.53 0.5M
2025-06-06 26.66 26.93 26.20 26.29 0.3M
2025-06-05 26.21 26.73 20.93 26.37 3.5M
2025-06-04 25.14 25.47 25.10 25.37 0.9M
2025-06-03 25.26 25.33 24.67 24.98 3.6M
2025-06-02 24.68 25.18 24.66 25.03 0.5M
2025-05-30 24.73 24.91 24.49 24.65 3.3M
2025-05-29 24.96 25.27 24.60 24.66 1.1M
2025-05-28 24.93 24.96 24.44 24.66 1.6M
2025-05-27 24.77 25.11 24.68 24.85 3.3M
2025-05-26 24.85 25.09 24.37 24.85 0.1M
2025-05-23 24.62 25.07 24.08 24.48 1.5M
2025-05-22 23.78 24.50 23.76 24.22 6.2M
2025-05-21 23.53 24.10 23.40 23.78 5.1M
2025-05-20 23.13 23.44 22.97 23.43 0.3M
2025-05-19 22.76 23.20 22.61 22.85 1.9M
2025-05-16 23.12 23.62 22.86 22.98 1.4M
2025-05-15 22.10 22.87 22.04 22.73 2.2M
2025-05-14 24.67 24.75 22.10 22.28 1.4M
2025-05-13 25.07 26.94 24.72 24.90 4.4M
2025-05-12 24.02 24.49 23.86 24.05 1.6M
2025-05-09 23.72 24.23 23.70 24.15 1.3M
2025-05-08 23.49 23.56 22.87 23.37 7.6M
2025-05-07 23.72 23.90 23.42 23.51 1.2M
2025-05-06 24.17 24.25 23.54 23.99 1.2M
2025-05-05 24.13 24.37 23.91 24.13 0.2M
2025-05-02 23.72 24.46 23.63 24.05 6.1M
2025-05-01 23.16 23.16 23.16 23.16 0.0M
2025-04-30 23.20 23.66 22.93 23.16 4.6M
2025-04-29 23.12 23.29 22.94 23.13 3.7M
2025-04-28 22.69 23.02 22.63 22.98 0.6M
2025-04-25 22.59 23.13 22.42 23.08 1.4M
2025-04-24 22.07 22.53 22.06 22.48 11.1M
2025-04-23 21.67 22.27 21.62 22.16 1.5M
2025-04-22 21.30 21.63 21.17 21.59 7.1M
2025-04-17 21.07 21.13 20.71 21.00 0.4M
2025-04-16 20.71 20.96 20.53 20.91 1.4M
2025-04-15 20.81 21.07 20.59 20.76 1.7M
2025-04-14 20.77 20.95 20.47 20.84 1.8M
2025-04-11 20.23 20.26 19.50 20.17 0.3M
2025-04-10 20.73 21.00 19.88 19.96 0.4M
2025-04-09 19.85 20.08 19.34 19.52 1.3M
2025-04-08 20.05 20.81 19.87 20.47 0.4M
2025-04-07 18.79 20.75 18.37 19.78 1.1M
2025-04-04 21.06 21.42 19.65 20.10 1.6M
2025-04-03 20.99 21.84 20.92 21.37 0.2M
2025-04-02 22.00 22.01 21.18 21.38 0.5M
2025-04-01 22.38 22.63 22.17 22.34 0.1M
2025-03-31 22.34 22.42 21.91 22.07 0.4M
2025-03-28 22.60 23.03 22.57 22.64 4.4M
2025-03-27 22.69 22.80 22.35 22.66 2.1M
2025-03-26 23.68 23.72 22.74 22.83 0.7M
2025-03-25 22.59 23.58 22.57 23.54 3.2M
2025-03-24 22.87 23.20 21.96 22.54 3.4M
2025-03-21 23.75 24.13 23.63 24.12 0.4M
2025-03-20 24.42 24.68 23.83 23.93 0.5M
2025-03-19 24.65 24.70 24.07 24.28 4.5M
2025-03-18 24.07 24.96 23.99 24.82 1.6M
2025-03-17 23.37 23.97 23.32 23.75 0.2M
2025-03-14 23.15 23.70 22.97 23.33 0.5M
2025-03-13 22.82 23.04 22.57 22.87 0.3M
2025-03-12 23.82 24.00 22.90 23.01 0.4M
2025-03-11 23.75 24.70 23.55 23.57 1.2M
2025-03-10 23.45 23.97 23.41 23.55 0.4M
2025-03-07 24.94 25.13 22.30 23.30 1.3M
2025-03-06 24.45 25.46 24.00 24.87 1.8M
2025-03-05 23.06 25.30 22.97 24.62 1.7M
2025-03-04 23.87 23.95 23.52 23.67 1.0M
2025-03-03 22.62 24.09 22.55 24.07 2.5M
2025-02-28 22.56 22.76 22.39 22.63 0.2M
2025-02-27 22.72 22.80 22.39 22.64 0.3M
2025-02-26 22.77 23.05 22.57 22.93 0.3M
2025-02-25 22.26 22.92 22.18 22.83 0.8M
2025-02-24 22.48 22.60 21.92 22.34 0.2M
2025-02-21 21.80 22.21 21.75 22.08 0.4M
2025-02-20 21.32 21.95 21.32 21.77 0.4M
2025-02-19 21.63 21.67 21.13 21.17 0.4M
2025-02-18 21.30 21.79 20.98 21.64 2.0M
2025-02-17 21.22 21.47 21.17 21.43 0.1M
2025-02-14 21.56 21.66 21.35 21.42 0.2M
2025-02-13 21.28 21.68 21.15 21.57 0.4M
2025-02-12 20.88 21.30 20.73 20.89 0.2M
2025-02-11 20.96 21.02 20.27 20.76 0.2M
2025-02-10 20.98 21.13 20.85 21.06 0.1M
2025-02-07 21.19 21.26 20.79 21.02 0.9M
2025-02-06 21.19 21.40 21.01 21.28 0.6M
2025-02-05 21.08 21.17 20.82 21.02 0.2M
2025-02-04 21.16 21.29 21.02 21.23 1.7M
2025-02-03 21.20 21.21 20.75 21.00 1.7M
2025-01-31 21.93 21.97 21.56 21.57 0.1M
2025-01-30 21.55 21.91 21.38 21.85 0.1M
2025-01-29 21.58 21.78 21.29 21.54 0.2M
2025-01-28 21.42 21.82 21.27 21.59 0.5M
2025-01-27 20.87 21.53 20.57 21.44 0.2M
2025-01-24 21.11 21.43 20.80 20.89 2.7M
2025-01-23 21.13 21.28 21.02 21.13 0.2M
2025-01-22 21.49 21.52 20.82 20.88 0.2M
2025-01-21 21.11 21.50 21.01 21.45 0.1M
2025-01-20 21.33 21.49 20.99 21.38 0.1M
2025-01-17 20.93 21.25 20.87 21.23 0.2M
2025-01-16 20.83 20.92 20.60 20.68 0.6M
2025-01-15 19.62 20.96 19.53 20.77 1.6M
2025-01-14 20.33 20.64 19.47 19.61 1.9M
2025-01-13 20.02 20.42 19.95 20.03 0.1M
2025-01-10 19.65 20.41 19.59 20.10 0.3M
2025-01-09 19.62 19.92 19.48 19.82 0.1M
2025-01-08 19.79 19.86 19.29 19.62 1.5M
2025-01-07 19.66 19.99 19.49 19.92 0.2M
2025-01-06 19.13 19.87 18.80 19.74 1.0M
2025-01-03 19.37 19.46 18.92 18.98 0.2M
2025-01-02 19.22 19.50 18.95 19.38 0.2M