|
 BASF N - [Ticker: BAS.F] |     | | Última Transacción | 95,719 | Hora de Cotización | 2017-11-01 - 23:42:00 | | Variación | +2,267 (+2,426%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 96,281 | Mínimo | 94,101 | | Volumen | 23.324 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 93,452 | PER | 0,00% | | Apertura | 94,101 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BAS.F desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-07 | 43,10 | 32.500 | 43,20 | 42,95 | 43,00 | 00:00:00 | | 2004-06-08 | 42,90 | 30.900 | 43,30 | 42,77 | 43,30 | 00:00:00 | | 2004-06-09 | 42,60 | 23.500 | 43,00 | 42,50 | 42,95 | 00:00:00 | | 2004-06-10 | 42,70 | 3.800 | 42,75 | 42,55 | 42,55 | 00:00:00 | | 2004-06-11 | 42,48 | 22.500 | 42,68 | 42,25 | 42,60 | 00:00:00 | | 2004-06-14 | 41,83 | 25.200 | 42,45 | 41,80 | 42,45 | 00:00:00 | | 2004-06-15 | 42,15 | 15.900 | 42,28 | 41,70 | 41,85 | 00:00:00 | | 2004-06-16 | 42,55 | 25.900 | 42,80 | 42,22 | 42,25 | 00:00:00 | | 2004-06-17 | 42,70 | 29.400 | 42,86 | 42,40 | 42,45 | 00:00:00 | | 2004-06-18 | 42,75 | 22.000 | 42,81 | 42,38 | 42,60 | 00:00:00 | | 2004-06-21 | 42,86 | 33.200 | 42,97 | 42,37 | 42,85 | 00:00:00 | | 2004-06-22 | 42,43 | 21.700 | 42,95 | 42,27 | 42,70 | 00:00:00 | | 2004-06-23 | 42,95 | 32.400 | 43,05 | 42,50 | 42,50 | 00:00:00 | | 2004-06-24 | 43,57 | 52.100 | 43,65 | 43,12 | 43,12 | 00:00:00 | | 2004-06-25 | 43,45 | 38.700 | 43,83 | 43,43 | 43,43 | 00:00:00 | | 2004-06-28 | 44,42 | 61.600 | 44,44 | 43,40 | 43,60 | 00:00:00 | | 2004-06-29 | 44,60 | 56.600 | 44,71 | 44,17 | 44,30 | 00:00:00 | | 2004-06-30 | 44,05 | 45.500 | 44,75 | 44,00 | 44,50 | 00:00:00 | | 2004-07-01 | 43,85 | 47.800 | 44,55 | 43,85 | 44,20 | 00:00:00 | | 2004-07-02 | 43,87 | 24.700 | 44,20 | 43,70 | 43,80 | 00:00:00 | | 2004-07-05 | 43,95 | 18.000 | 44,03 | 43,75 | 43,90 | 00:00:00 | | 2004-07-06 | 43,35 | 26.400 | 44,08 | 43,35 | 44,00 | 00:00:00 | | 2004-07-07 | 43,83 | 17.800 | 44,03 | 43,35 | 43,35 | 00:00:00 | | 2004-07-08 | 44,00 | 20.300 | 44,15 | 43,40 | 43,70 | 00:00:00 | | 2004-07-09 | 43,87 | 25.000 | 44,20 | 43,67 | 44,20 | 00:00:00 | | 2004-07-12 | 43,80 | 30.200 | 44,20 | 43,60 | 43,60 | 00:00:00 | | 2004-07-13 | 43,90 | 23.300 | 44,10 | 43,80 | 43,90 | 00:00:00 | | 2004-07-14 | 44,10 | 24.600 | 44,10 | 43,60 | 43,80 | 00:00:00 | | 2004-07-15 | 43,90 | 30.100 | 44,25 | 43,78 | 44,10 | 00:00:00 | | 2004-07-16 | 43,95 | 30.700 | 44,15 | 43,82 | 43,90 | 00:00:00 | | 2004-07-19 | 43,55 | 23.500 | 43,85 | 43,53 | 43,85 | 00:00:00 | | 2004-07-20 | 43,70 | 23.500 | 43,70 | 43,15 | 43,55 | 00:00:00 | | 2004-07-21 | 43,84 | 21.400 | 44,05 | 43,75 | 43,90 | 00:00:00 | | 2004-07-22 | 43,10 | 32.900 | 43,45 | 42,82 | 43,30 | 00:00:00 | | 2004-07-23 | 43,13 | 18.300 | 43,23 | 42,98 | 43,00 | 00:00:00 | | 2004-07-26 | 42,55 | 21.600 | 43,20 | 42,55 | 43,20 | 00:00:00 | | 2004-07-27 | 43,20 | 29.400 | 43,23 | 42,62 | 42,62 | 00:00:00 | | 2004-07-28 | 43,18 | 22.200 | 43,63 | 43,15 | 43,30 | 00:00:00 | | 2004-07-29 | 44,10 | 24.700 | 44,15 | 43,28 | 43,30 | 00:00:00 | | 2004-07-30 | 44,25 | 34.200 | 44,60 | 44,05 | 44,15 | 00:00:00 | | 2004-08-02 | 44,01 | 24.700 | 44,15 | 43,60 | 44,00 | 00:00:00 | | 2004-08-03 | 44,53 | 42.500 | 44,60 | 44,05 | 44,05 | 00:00:00 | | 2004-08-04 | 44,55 | 32.500 | 44,88 | 44,27 | 44,88 | 00:00:00 | | 2004-08-05 | 45,05 | 109.000 | 45,38 | 44,70 | 44,70 | 00:00:00 | | 2004-08-06 | 43,92 | 41.200 | 44,83 | 43,86 | 44,50 | 00:00:00 | | 2004-08-09 | 43,68 | 29.100 | 44,05 | 43,47 | 44,05 | 00:00:00 | | 2004-08-10 | 43,65 | 26.900 | 43,86 | 43,38 | 43,75 | 00:00:00 | | 2004-08-11 | 43,20 | 37.800 | 43,70 | 42,65 | 43,70 | 00:00:00 | | 2004-08-12 | 43,30 | 18.500 | 43,35 | 42,80 | 43,10 | 00:00:00 | | 2004-08-13 | 42,50 | 46.800 | 43,38 | 42,25 | 43,00 | 00:00:00 | | 2004-08-16 | 42,99 | 31.800 | 43,15 | 42,10 | 42,35 | 00:00:00 | | 2004-08-17 | 43,15 | 18.600 | 43,22 | 42,70 | 43,00 | 00:00:00 | | 2004-08-18 | 43,50 | 20.500 | 43,65 | 42,90 | 43,05 | 00:00:00 | | 2004-08-19 | 43,35 | 19.600 | 43,73 | 43,30 | 43,65 | 00:00:00 | | 2004-08-20 | 43,65 | 19.700 | 43,65 | 43,25 | 43,30 | 00:00:00 | | 2004-08-23 | 43,95 | 29.700 | 44,17 | 43,80 | 43,80 | 00:00:00 | | 2004-08-24 | 43,83 | 26.300 | 44,10 | 43,75 | 43,95 | 00:00:00 | | 2004-08-25 | 44,65 | 31.600 | 44,65 | 43,85 | 44,10 | 00:00:00 | | 2004-08-26 | 44,63 | 28.800 | 44,70 | 44,55 | 44,70 | 00:00:00 | | 2004-08-27 | 45,13 | 42.100 | 45,15 | 44,65 | 44,65 | 00:00:00 | | 2004-08-30 | 44,85 | 25.700 | 45,07 | 44,58 | 44,95 | 00:00:00 | | 2004-08-31 | 44,50 | 25.800 | 45,02 | 44,40 | 44,77 | 00:00:00 | | 2004-09-01 | 44,85 | 24.700 | 45,05 | 44,60 | 44,90 | 00:00:00 | | 2004-09-02 | 44,87 | 27.400 | 45,04 | 44,47 | 44,65 | 00:00:00 | | 2004-09-03 | 45,52 | 58.500 | 45,80 | 44,75 | 44,85 | 00:00:00 | | 2004-09-06 | 45,67 | 53.000 | 45,75 | 45,50 | 45,50 | 00:00:00 | | 2004-09-07 | 45,70 | 39.000 | 45,70 | 45,35 | 45,70 | 00:00:00 | | 2004-09-08 | 45,40 | 38.800 | 45,75 | 45,30 | 45,70 | 00:00:00 | | 2004-09-09 | 45,35 | 34.700 | 45,40 | 45,05 | 45,40 | 00:00:00 | | 2004-09-10 | 45,30 | 34.900 | 45,70 | 45,20 | 45,30 | 00:00:00 | | 2004-09-13 | 45,98 | 43.200 | 45,99 | 45,53 | 45,60 | 00:00:00 | | 2004-09-14 | 46,10 | 89.500 | 46,14 | 45,77 | 45,80 | 00:00:00 | | 2004-09-15 | 46,10 | 42.400 | 46,30 | 45,93 | 46,00 | 00:00:00 | | 2004-09-16 | 46,10 | 26.500 | 46,33 | 45,95 | 46,15 | 00:00:00 | | 2004-09-17 | 46,81 | 50.000 | 46,93 | 46,00 | 46,00 | 00:00:00 | | 2004-09-20 | 46,67 | 37.300 | 46,80 | 46,50 | 46,80 | 00:00:00 | | 2004-09-21 | 46,65 | 32.600 | 46,95 | 46,60 | 46,60 | 00:00:00 | | 2004-09-22 | 46,19 | 36.700 | 46,92 | 46,08 | 46,70 | 00:00:00 | | 2004-09-23 | 45,60 | 37.000 | 46,10 | 45,55 | 46,10 | 00:00:00 | | 2004-09-24 | 45,90 | 28.500 | 45,95 | 45,50 | 45,55 | 00:00:00 | | 2004-09-27 | 45,68 | 37.000 | 45,82 | 45,30 | 45,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
