Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.571,19 +635,61 (+1,08%)
Bayer Aktiengesellschaft (0P6S.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 27,05 | 27,58 | 26,73 | 27,37 | 27,37 | 1.205.508 |
| 25 apr 2024 | 27,10 | 27,50 | 26,81 | 26,90 | 26,90 | 1.159.634 |
| 24 apr 2024 | 27,29 | 27,35 | 26,86 | 26,96 | 26,96 | 409.463 |
| 23 apr 2024 | 27,52 | 27,73 | 27,03 | 27,33 | 27,33 | 854.260 |
| 22 apr 2024 | 26,74 | 27,58 | 25,71 | 27,21 | 27,21 | 1.295.808 |
| 19 apr 2024 | 26,16 | 26,40 | 25,61 | 26,15 | 26,15 | 440.928 |
| 18 apr 2024 | 26,36 | 26,55 | 25,96 | 26,24 | 26,24 | 5.156.720 |
| 17 apr 2024 | 26,00 | 26,50 | 25,88 | 26,24 | 26,24 | 1.675.520 |
| 16 apr 2024 | 26,06 | 26,59 | 25,92 | 26,26 | 26,26 | 1.472.589 |
| 15 apr 2024 | 26,76 | 27,41 | 26,05 | 26,55 | 26,55 | 2.853.209 |
| 12 apr 2024 | 27,30 | 27,81 | 26,85 | 26,97 | 26,97 | 1.436.840 |
| 11 apr 2024 | 27,40 | 27,82 | 27,00 | 27,39 | 27,39 | 695.158 |
| 10 apr 2024 | 27,58 | 28,25 | 27,22 | 27,58 | 27,58 | 3.129.829 |
| 09 apr 2024 | 27,28 | 28,29 | 27,08 | 27,40 | 27,40 | 1.030.335 |
| 08 apr 2024 | 27,46 | 27,64 | 26,90 | 27,22 | 27,22 | 849.852 |
| 05 apr 2024 | 28,23 | 28,43 | 27,34 | 27,52 | 27,52 | 706.358 |
| 04 apr 2024 | 28,81 | 29,00 | 28,45 | 28,64 | 28,64 | 615.372 |
| 03 apr 2024 | 28,10 | 28,83 | 28,00 | 28,09 | 28,09 | 1.582.514 |
| 02 apr 2024 | 28,62 | 28,64 | 27,78 | 28,06 | 28,06 | 1.486.884 |
| 28 mar 2024 | 28,57 | 28,69 | 28,17 | 28,42 | 28,42 | 828.917 |
| 27 mar 2024 | 27,48 | 28,49 | 27,15 | 28,18 | 28,18 | 1.232.355 |
| 26 mar 2024 | 26,78 | 27,32 | 26,51 | 26,91 | 26,91 | 331.557 |
| 25 mar 2024 | 26,69 | 27,10 | 26,51 | 26,88 | 26,88 | 4.997.445 |
| 22 mar 2024 | 26,44 | 26,93 | 26,31 | 26,73 | 26,73 | 1.480.834 |
| 21 mar 2024 | 26,36 | 26,69 | 26,06 | 26,47 | 26,47 | 596.230 |
| 20 mar 2024 | 25,93 | 26,22 | 25,70 | 26,07 | 26,07 | 1.315.985 |
| 19 mar 2024 | 26,17 | 26,38 | 25,68 | 25,92 | 25,92 | 1.406.971 |
| 18 mar 2024 | 26,11 | 26,40 | 25,85 | 26,22 | 26,22 | 3.605.768 |
| 15 mar 2024 | 25,88 | 26,33 | 25,65 | 26,24 | 26,24 | 365.742 |
| 14 mar 2024 | 26,28 | 26,52 | 25,90 | 26,02 | 26,02 | 1.495.929 |
| 13 mar 2024 | 26,38 | 26,58 | 26,08 | 26,35 | 26,35 | 1.747.123 |
| 12 mar 2024 | 26,86 | 27,03 | 26,15 | 26,64 | 26,64 | 737.207 |
| 11 mar 2024 | 26,15 | 26,96 | 25,76 | 26,82 | 26,82 | 5.122.287 |
| 08 mar 2024 | 26,36 | 26,88 | 25,86 | 26,12 | 26,12 | 1.757.333 |
| 07 mar 2024 | 26,00 | 26,81 | 24,95 | 25,98 | 25,98 | 2.128.302 |
| 06 mar 2024 | 25,92 | 26,92 | 25,60 | 25,82 | 25,82 | 2.160.589 |
| 05 mar 2024 | 28,32 | 28,35 | 25,88 | 26,42 | 26,42 | 2.283.641 |
| 04 mar 2024 | 28,53 | 28,63 | 27,99 | 28,17 | 28,17 | 1.154.680 |
| 01 mar 2024 | 28,19 | 28,90 | 27,34 | 28,06 | 28,06 | 1.237.051 |
| 29 feb 2024 | 28,31 | 28,74 | 27,99 | 28,08 | 28,08 | 856.736 |
| 28 feb 2024 | 29,33 | 29,53 | 28,27 | 28,78 | 28,78 | 526.473 |
| 27 feb 2024 | 28,55 | 29,34 | 28,38 | 29,07 | 29,07 | 6.636.404 |
| 26 feb 2024 | 28,76 | 28,99 | 28,50 | 28,62 | 28,62 | 652.501 |
| 23 feb 2024 | 28,92 | 29,06 | 28,33 | 28,82 | 28,82 | 2.264.368 |
| 22 feb 2024 | 29,18 | 29,38 | 28,75 | 28,90 | 28,90 | 701.074 |
| 21 feb 2024 | 28,72 | 29,09 | 28,38 | 28,88 | 28,88 | 1.056.038 |
| 20 feb 2024 | 28,45 | 29,27 | 28,10 | 28,29 | 28,29 | 3.475.973 |
| 19 feb 2024 | 28,56 | 28,91 | 28,35 | 28,73 | 28,73 | 1.354.583 |
| 16 feb 2024 | 28,36 | 29,06 | 27,89 | 28,64 | 28,64 | 991.494 |
| 15 feb 2024 | 27,83 | 28,20 | 27,74 | 28,03 | 28,03 | 831.435 |
| 14 feb 2024 | 27,81 | 28,06 | 27,42 | 27,72 | 27,72 | 1.402.124 |
| 13 feb 2024 | 28,52 | 28,67 | 27,77 | 27,90 | 27,90 | 446.602 |
| 12 feb 2024 | 27,83 | 28,49 | 27,63 | 28,28 | 28,28 | 2.193.937 |
| 09 feb 2024 | 27,82 | 28,05 | 27,40 | 27,79 | 27,79 | 1.311.931 |
| 08 feb 2024 | 28,57 | 28,88 | 27,71 | 27,96 | 27,96 | 1.196.386 |
| 07 feb 2024 | 29,26 | 29,49 | 28,64 | 28,85 | 28,85 | 668.560 |
| 06 feb 2024 | 28,18 | 29,34 | 27,67 | 28,48 | 28,48 | 1.601.234 |
| 05 feb 2024 | 28,75 | 29,30 | 28,29 | 28,99 | 28,99 | 3.150.549 |
| 02 feb 2024 | 28,32 | 29,03 | 28,10 | 28,86 | 28,86 | 1.613.265 |
| 01 feb 2024 | 28,80 | 29,08 | 28,24 | 28,84 | 28,84 | 696.759 |
| 31 gen 2024 | 30,06 | 30,31 | 28,86 | 29,58 | 29,58 | 1.881.762 |
| 30 gen 2024 | 30,92 | 31,23 | 30,07 | 30,69 | 30,69 | 710.038 |
| 29 gen 2024 | 31,11 | 32,51 | 30,32 | 31,12 | 31,12 | 1.437.394 |
| 26 gen 2024 | 32,13 | 32,83 | 31,73 | 32,27 | 32,27 | 1.290.506 |
| 25 gen 2024 | 32,57 | 32,83 | 32,37 | 32,62 | 32,62 | 680.176 |
| 24 gen 2024 | 32,52 | 32,83 | 32,28 | 32,69 | 32,69 | 409.079 |
| 23 gen 2024 | 33,03 | 33,07 | 32,44 | 32,86 | 32,86 | 403.085 |
| 22 gen 2024 | 32,55 | 33,12 | 32,19 | 32,85 | 32,85 | 848.263 |
| 19 gen 2024 | 32,59 | 32,85 | 32,23 | 32,36 | 32,36 | 2.127.812 |
| 18 gen 2024 | 33,12 | 33,40 | 32,00 | 32,60 | 32,60 | 842.286 |
| 17 gen 2024 | 33,01 | 33,74 | 32,75 | 33,20 | 33,20 | 887.243 |
| 16 gen 2024 | 33,46 | 33,96 | 33,04 | 33,25 | 33,25 | 431.011 |
| 15 gen 2024 | 34,42 | 34,63 | 33,49 | 34,03 | 34,03 | 1.296.375 |
| 12 gen 2024 | 33,91 | 34,50 | 33,58 | 34,20 | 34,20 | 657.914 |
| 11 gen 2024 | 35,02 | 35,28 | 33,78 | 34,26 | 34,26 | 638.798 |
| 10 gen 2024 | 35,16 | 35,81 | 34,53 | 34,90 | 34,90 | 670.597 |
| 09 gen 2024 | 35,22 | 35,74 | 34,99 | 35,46 | 35,46 | 1.286.984 |
| 08 gen 2024 | 35,89 | 36,08 | 34,90 | 34,95 | 34,95 | 3.347.283 |
| 05 gen 2024 | 35,15 | 35,29 | 34,69 | 35,05 | 35,05 | 657.290 |
| 04 gen 2024 | 34,54 | 35,43 | 34,37 | 35,22 | 35,22 | 1.825.390 |
| 03 gen 2024 | 34,49 | 34,78 | 34,10 | 34,51 | 34,51 | 680.098 |
| 02 gen 2024 | 33,83 | 34,44 | 33,42 | 34,33 | 34,33 | 1.369.580 |
| 29 dic 2023 | 33,52 | 33,83 | 33,28 | 33,61 | 33,61 | 212.103 |
| 28 dic 2023 | 33,77 | 33,83 | 33,42 | 33,54 | 33,54 | 399.315 |
| 27 dic 2023 | 32,98 | 33,65 | 32,51 | 33,45 | 33,45 | 819.438 |
| 22 dic 2023 | 32,51 | 32,89 | 32,32 | 32,71 | 32,71 | 2.463.810 |
| 21 dic 2023 | 32,42 | 33,01 | 32,22 | 32,58 | 32,58 | 851.947 |
| 20 dic 2023 | 32,40 | 32,79 | 32,00 | 32,56 | 32,56 | 1.027.709 |
| 19 dic 2023 | 31,49 | 32,62 | 31,25 | 32,22 | 32,22 | 625.359 |
| 18 dic 2023 | 32,06 | 32,35 | 31,83 | 32,11 | 32,11 | 1.029.942 |
| 15 dic 2023 | 32,10 | 32,39 | 31,79 | 32,02 | 32,02 | 1.973.091 |
| 14 dic 2023 | 31,45 | 32,15 | 30,87 | 31,90 | 31,90 | 2.554.769 |
| 13 dic 2023 | 31,07 | 31,53 | 30,82 | 31,17 | 31,17 | 2.301.061 |
| 12 dic 2023 | 31,55 | 31,70 | 31,09 | 31,34 | 31,34 | 1.362.213 |
| 11 dic 2023 | 31,94 | 31,97 | 31,40 | 31,92 | 31,92 | 2.431.958 |
| 08 dic 2023 | 31,78 | 32,03 | 31,50 | 31,90 | 31,90 | 801.542 |
| 07 dic 2023 | 32,36 | 32,58 | 31,69 | 32,35 | 32,35 | 2.039.981 |
| 06 dic 2023 | 31,84 | 32,56 | 31,51 | 32,39 | 32,39 | 1.093.249 |
| 05 dic 2023 | 30,74 | 31,78 | 30,44 | 31,70 | 31,70 | 3.377.568 |
| 04 dic 2023 | 31,06 | 31,40 | 30,70 | 30,83 | 30,83 | 4.009.404 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.