|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-27 | 45,68 | 37.000 | 45,82 | 45,30 | 45,82 | 00:00:00 | | 2004-09-28 | 46,18 | 41.500 | 46,25 | 45,45 | 45,52 | 00:00:00 | | 2004-09-29 | 47,75 | 100.100 | 47,87 | 46,20 | 46,20 | 00:00:00 | | 2004-09-30 | 47,30 | 94.500 | 48,23 | 47,25 | 47,80 | 00:00:00 | | 2004-10-01 | 48,60 | 79.800 | 48,72 | 47,45 | 47,45 | 00:00:00 | | 2004-10-04 | 48,55 | 113.800 | 49,68 | 48,25 | 49,25 | 00:00:00 | | 2004-10-05 | 48,63 | 78.300 | 49,10 | 48,33 | 48,65 | 00:00:00 | | 2004-10-06 | 48,85 | 55.600 | 48,90 | 48,25 | 48,55 | 00:00:00 | | 2004-10-07 | 48,78 | 62.800 | 49,20 | 48,65 | 48,75 | 00:00:00 | | 2004-10-08 | 48,24 | 63.200 | 49,10 | 47,95 | 48,50 | 00:00:00 | | 2004-10-11 | 48,05 | 41.600 | 48,40 | 47,85 | 48,20 | 00:00:00 | | 2004-10-12 | 47,30 | 49.500 | 48,02 | 47,05 | 47,95 | 00:00:00 | | 2004-10-13 | 47,15 | 31.100 | 47,95 | 47,05 | 47,45 | 00:00:00 | | 2004-10-14 | 46,73 | 60.900 | 46,95 | 46,25 | 46,70 | 00:00:00 | | 2004-10-15 | 47,56 | 24.600 | 47,57 | 46,50 | 46,70 | 00:00:00 | | 2004-10-18 | 47,90 | 30.400 | 47,90 | 47,10 | 47,40 | 00:00:00 | | 2004-10-19 | 48,60 | 54.500 | 48,80 | 47,90 | 47,90 | 00:00:00 | | 2004-10-20 | 48,07 | 36.400 | 48,15 | 47,55 | 47,90 | 00:00:00 | | 2004-10-21 | 48,20 | 41.400 | 48,58 | 47,80 | 48,20 | 00:00:00 | | 2004-10-22 | 49,10 | 73.800 | 49,27 | 48,52 | 48,60 | 00:00:00 | | 2004-10-25 | 47,65 | 35.400 | 47,93 | 47,63 | 47,80 | 00:00:00 | | 2004-10-26 | 48,00 | 23.300 | 48,03 | 47,50 | 47,85 | 00:00:00 | | 2004-10-27 | 48,71 | 25.700 | 48,80 | 47,65 | 48,20 | 00:00:00 | | 2004-10-28 | 48,78 | 53.800 | 49,30 | 48,25 | 49,00 | 00:00:00 | | 2004-10-29 | 48,93 | 66.100 | 49,42 | 48,75 | 48,75 | 00:00:00 | | 2004-11-01 | 49,67 | 32.600 | 49,85 | 48,95 | 49,00 | 00:00:00 | | 2004-11-02 | 49,77 | 71.500 | 49,92 | 49,53 | 49,85 | 00:00:00 | | 2004-11-03 | 49,50 | 138.400 | 50,15 | 49,35 | 49,90 | 00:00:00 | | 2004-11-04 | 49,85 | 42.000 | 49,85 | 49,07 | 49,45 | 00:00:00 | | 2004-11-05 | 50,15 | 133.600 | 50,65 | 49,90 | 50,00 | 00:00:00 | | 2004-11-08 | 50,00 | 72.300 | 50,33 | 49,80 | 50,03 | 00:00:00 | | 2004-11-09 | 50,35 | 69.200 | 50,55 | 49,95 | 50,05 | 00:00:00 | | 2004-11-10 | 51,15 | 101.600 | 51,20 | 50,50 | 50,50 | 00:00:00 | | 2004-11-11 | 50,35 | 94.700 | 51,05 | 49,70 | 51,00 | 00:00:00 | | 2004-11-12 | 49,99 | 55.600 | 50,55 | 49,90 | 50,35 | 00:00:00 | | 2004-11-15 | 50,00 | 57.300 | 50,40 | 49,85 | 50,20 | 00:00:00 | | 2004-11-16 | 49,65 | 38.900 | 50,08 | 49,52 | 49,85 | 00:00:00 | | 2004-11-17 | 50,70 | 42.000 | 50,70 | 49,70 | 49,70 | 00:00:00 | | 2004-11-18 | 51,05 | 80.900 | 51,15 | 50,45 | 50,45 | 00:00:00 | | 2004-11-19 | 50,87 | 57.700 | 51,24 | 50,62 | 50,90 | 00:00:00 | | 2004-11-22 | 50,65 | 41.100 | 50,80 | 50,26 | 50,70 | 00:00:00 | | 2004-11-23 | 50,50 | 32.000 | 50,90 | 50,35 | 50,90 | 00:00:00 | | 2004-11-24 | 50,55 | 25.500 | 50,86 | 50,45 | 50,80 | 00:00:00 | | 2004-11-25 | 51,25 | 52.600 | 51,29 | 50,70 | 50,75 | 00:00:00 | | 2004-11-26 | 51,08 | 35.000 | 51,18 | 50,88 | 50,90 | 00:00:00 | | 2004-11-29 | 51,05 | 107.000 | 52,09 | 51,00 | 51,00 | 00:00:00 | | 2004-11-30 | 50,80 | 42.000 | 51,40 | 50,56 | 51,30 | 00:00:00 | | 2004-12-01 | 52,02 | 44.100 | 52,10 | 50,50 | 50,50 | 00:00:00 | | 2004-12-02 | 51,70 | 73.800 | 52,25 | 51,45 | 51,90 | 00:00:00 | | 2004-12-03 | 51,65 | 49.100 | 52,02 | 51,54 | 51,80 | 00:00:00 | | 2004-12-06 | 52,40 | 46.500 | 52,40 | 51,65 | 51,70 | 00:00:00 | | 2004-12-07 | 52,35 | 56.100 | 52,68 | 52,20 | 52,20 | 00:00:00 | | 2004-12-08 | 51,25 | 50.200 | 52,00 | 50,90 | 52,00 | 00:00:00 | | 2004-12-09 | 51,10 | 41.100 | 51,49 | 50,45 | 51,35 | 00:00:00 | | 2004-12-10 | 51,48 | 27.400 | 51,58 | 51,20 | 51,25 | 00:00:00 | | 2004-12-13 | 52,08 | 60.300 | 52,08 | 51,42 | 51,65 | 00:00:00 | | 2004-12-14 | 51,65 | 53.500 | 52,14 | 51,61 | 51,95 | 00:00:00 | | 2004-12-15 | 51,40 | 37.900 | 51,75 | 51,25 | 51,70 | 00:00:00 | | 2004-12-16 | 51,65 | 34.800 | 51,75 | 51,17 | 51,40 | 00:00:00 | | 2004-12-17 | 50,90 | 44.000 | 52,00 | 50,90 | 51,97 | 00:00:00 | | 2004-12-20 | 51,75 | 35.200 | 51,96 | 51,00 | 51,05 | 00:00:00 | | 2004-12-21 | 52,10 | 41.000 | 52,10 | 51,70 | 51,70 | 00:00:00 | | 2004-12-22 | 51,65 | 38.000 | 52,33 | 51,64 | 52,15 | 00:00:00 | | 2004-12-23 | 52,22 | 34.000 | 52,30 | 51,60 | 51,80 | 00:00:00 | | 2004-12-24 | 52,22 | 0 | 52,22 | 52,22 | 52,22 | 00:00:00 | | 2004-12-27 | 52,60 | 36.500 | 52,70 | 52,20 | 52,30 | 00:00:00 | | 2004-12-28 | 52,75 | 28.000 | 52,80 | 52,48 | 52,75 | 00:00:00 | | 2004-12-29 | 52,70 | 41.300 | 52,93 | 52,60 | 52,85 | 00:00:00 | | 2004-12-30 | 52,92 | 58.800 | 53,03 | 52,70 | 52,70 | 00:00:00 | | 2004-12-31 | 52,92 | 0 | 52,92 | 52,92 | 52,92 | 00:00:00 | | 2005-01-03 | 53,40 | 56.300 | 53,95 | 52,72 | 52,75 | 00:00:00 | | 2005-01-04 | 53,07 | 36.300 | 53,40 | 52,80 | 53,30 | 00:00:00 | | 2005-01-05 | 52,70 | 29.400 | 53,05 | 52,25 | 53,05 | 00:00:00 | | 2005-01-06 | 52,67 | 25.100 | 52,95 | 52,28 | 52,85 | 00:00:00 | | 2005-01-07 | 52,82 | 28.800 | 53,06 | 52,43 | 52,50 | 00:00:00 | | 2005-01-10 | 52,55 | 33.800 | 52,95 | 52,27 | 52,70 | 00:00:00 | | 2005-01-11 | 51,45 | 51.300 | 52,62 | 51,43 | 52,50 | 00:00:00 | | 2005-01-12 | 51,50 | 40.600 | 52,05 | 51,11 | 51,75 | 00:00:00 | | 2005-01-13 | 51,68 | 26.300 | 51,90 | 51,55 | 51,75 | 00:00:00 | | 2005-01-14 | 52,15 | 24.100 | 52,33 | 51,50 | 51,60 | 00:00:00 | | 2005-01-17 | 52,28 | 29.400 | 52,70 | 52,00 | 52,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
