|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-17 | 52,28 | 29.400 | 52,70 | 52,00 | 52,10 | 00:00:00 | | 2005-01-18 | 52,50 | 27.700 | 52,58 | 51,72 | 52,20 | 00:00:00 | | 2005-01-19 | 52,90 | 26.200 | 52,95 | 52,35 | 52,50 | 00:00:00 | | 2005-01-20 | 52,50 | 28.200 | 52,80 | 52,15 | 52,80 | 00:00:00 | | 2005-01-21 | 51,95 | 32.300 | 52,40 | 51,93 | 52,30 | 00:00:00 | | 2005-01-24 | 51,78 | 41.000 | 51,88 | 51,16 | 51,70 | 00:00:00 | | 2005-01-25 | 51,75 | 31.300 | 51,85 | 51,40 | 51,80 | 00:00:00 | | 2005-01-26 | 51,75 | 0 | 51,75 | 51,75 | 51,75 | 00:00:00 | | 2005-01-27 | 52,15 | 47.600 | 52,20 | 51,16 | 51,75 | 00:00:00 | | 2005-01-28 | 51,65 | 33.600 | 52,43 | 51,60 | 52,20 | 00:00:00 | | 2005-01-31 | 52,40 | 29.400 | 52,65 | 52,00 | 52,00 | 00:00:00 | | 2005-02-01 | 53,00 | 55.300 | 53,00 | 52,30 | 52,55 | 00:00:00 | | 2005-02-02 | 53,16 | 24.800 | 53,16 | 52,60 | 53,00 | 00:00:00 | | 2005-02-03 | 52,97 | 29.500 | 53,19 | 52,85 | 53,19 | 00:00:00 | | 2005-02-04 | 53,75 | 36.100 | 53,75 | 52,92 | 53,20 | 00:00:00 | | 2005-02-07 | 53,95 | 55.200 | 54,20 | 53,60 | 53,60 | 00:00:00 | | 2005-02-08 | 54,62 | 44.800 | 54,65 | 53,90 | 53,90 | 00:00:00 | | 2005-02-09 | 54,92 | 72.500 | 55,25 | 54,55 | 54,80 | 00:00:00 | | 2005-02-10 | 54,90 | 38.200 | 55,45 | 54,76 | 55,00 | 00:00:00 | | 2005-02-11 | 55,56 | 81.900 | 55,65 | 54,90 | 55,00 | 00:00:00 | | 2005-02-14 | 55,80 | 47.300 | 55,80 | 55,43 | 55,70 | 00:00:00 | | 2005-02-15 | 56,67 | 60.800 | 56,67 | 55,68 | 55,75 | 00:00:00 | | 2005-02-16 | 56,03 | 67.400 | 56,30 | 55,55 | 56,30 | 00:00:00 | | 2005-02-17 | 56,37 | 53.900 | 56,60 | 56,10 | 56,10 | 00:00:00 | | 2005-02-18 | 56,70 | 40.400 | 56,98 | 56,27 | 56,27 | 00:00:00 | | 2005-02-21 | 56,62 | 38.100 | 56,98 | 56,50 | 56,60 | 00:00:00 | | 2005-02-22 | 55,87 | 40.000 | 56,70 | 55,87 | 56,70 | 00:00:00 | | 2005-02-23 | 56,00 | 52.000 | 56,04 | 55,31 | 55,70 | 00:00:00 | | 2005-02-24 | 55,95 | 28.200 | 56,00 | 55,55 | 55,70 | 00:00:00 | | 2005-02-25 | 56,42 | 28.000 | 56,50 | 55,63 | 56,20 | 00:00:00 | | 2005-02-28 | 56,39 | 35.500 | 56,85 | 56,30 | 56,42 | 00:00:00 | | 2005-03-01 | 56,72 | 24.500 | 56,82 | 56,28 | 56,64 | 00:00:00 | | 2005-03-02 | 56,50 | 41.600 | 56,65 | 55,90 | 56,35 | 00:00:00 | | 2005-03-03 | 56,25 | 30.100 | 56,75 | 56,05 | 56,05 | 00:00:00 | | 2005-03-04 | 57,60 | 48.900 | 57,65 | 56,17 | 56,45 | 00:00:00 | | 2005-03-07 | 58,35 | 73.200 | 58,40 | 57,45 | 57,71 | 00:00:00 | | 2005-03-08 | 57,30 | 42.900 | 58,10 | 57,08 | 58,06 | 00:00:00 | | 2005-03-09 | 56,79 | 67.000 | 57,81 | 56,57 | 57,03 | 00:00:00 | | 2005-03-10 | 56,26 | 40.600 | 56,72 | 56,05 | 56,61 | 00:00:00 | | 2005-03-11 | 56,03 | 38.700 | 56,40 | 55,82 | 56,05 | 00:00:00 | | 2005-03-14 | 55,85 | 33.800 | 56,04 | 55,55 | 55,85 | 00:00:00 | | 2005-03-15 | 56,38 | 30.700 | 56,53 | 55,84 | 56,00 | 00:00:00 | | 2005-03-16 | 55,35 | 40.500 | 56,82 | 55,10 | 56,30 | 00:00:00 | | 2005-03-17 | 54,95 | 47.800 | 55,40 | 54,75 | 55,27 | 00:00:00 | | 2005-03-18 | 54,65 | 37.200 | 55,05 | 54,27 | 54,95 | 00:00:00 | | 2005-03-21 | 54,65 | 38.900 | 55,22 | 54,35 | 54,35 | 00:00:00 | | 2005-03-22 | 55,15 | 27.700 | 55,15 | 54,30 | 54,30 | 00:00:00 | | 2005-03-23 | 55,35 | 30.900 | 55,40 | 54,50 | 54,52 | 00:00:00 | | 2005-03-24 | 54,95 | 29.500 | 55,37 | 54,58 | 55,30 | 00:00:00 | | 2005-03-25 | 54,95 | 0 | 54,95 | 54,95 | 54,95 | 00:00:00 | | 2005-03-28 | 54,95 | 0 | 54,95 | 54,95 | 54,95 | 00:00:00 | | 2005-03-29 | 55,00 | 38.500 | 55,00 | 54,25 | 54,90 | 00:00:00 | | 2005-03-30 | 54,45 | 60.000 | 54,63 | 53,75 | 54,60 | 00:00:00 | | 2005-03-31 | 54,65 | 29.300 | 55,05 | 54,35 | 54,38 | 00:00:00 | | 2005-04-01 | 55,18 | 19.400 | 55,80 | 54,55 | 54,55 | 00:00:00 | | 2005-04-04 | 55,00 | 33.900 | 55,23 | 54,48 | 54,84 | 00:00:00 | | 2005-04-05 | 55,57 | 34.100 | 55,60 | 55,14 | 55,40 | 00:00:00 | | 2005-04-06 | 56,25 | 17.400 | 56,28 | 55,17 | 55,70 | 00:00:00 | | 2005-04-07 | 56,25 | 21.600 | 56,62 | 55,65 | 56,35 | 00:00:00 | | 2005-04-08 | 56,05 | 19.100 | 56,48 | 55,83 | 56,48 | 00:00:00 | | 2005-04-11 | 55,72 | 38.000 | 56,08 | 55,53 | 56,08 | 00:00:00 | | 2005-04-12 | 55,00 | 35.400 | 56,00 | 54,92 | 55,78 | 00:00:00 | | 2005-04-13 | 54,32 | 44.800 | 55,08 | 54,20 | 55,08 | 00:00:00 | | 2005-04-14 | 53,15 | 64.100 | 54,00 | 53,07 | 54,00 | 00:00:00 | | 2005-04-15 | 51,68 | 102.600 | 52,80 | 51,65 | 52,70 | 00:00:00 | | 2005-04-18 | 51,12 | 136.800 | 51,20 | 50,42 | 50,80 | 00:00:00 | | 2005-04-19 | 52,08 | 86.300 | 52,30 | 51,75 | 51,76 | 00:00:00 | | 2005-04-20 | 51,55 | 51.900 | 52,66 | 51,55 | 52,40 | 00:00:00 | | 2005-04-21 | 51,80 | 67.300 | 51,82 | 51,30 | 51,45 | 00:00:00 | | 2005-04-22 | 52,10 | 55.100 | 52,27 | 51,85 | 52,05 | 00:00:00 | | 2005-04-25 | 52,75 | 61.300 | 52,97 | 51,94 | 52,00 | 00:00:00 | | 2005-04-26 | 52,58 | 45.100 | 52,90 | 51,93 | 52,90 | 00:00:00 | | 2005-04-27 | 51,82 | 55.600 | 52,35 | 51,20 | 52,35 | 00:00:00 | | 2005-04-28 | 51,30 | 53.800 | 52,54 | 50,85 | 52,50 | 00:00:00 | | 2005-04-29 | 49,99 | 98.100 | 50,27 | 49,60 | 49,60 | 00:00:00 | | 2005-05-02 | 50,93 | 42.800 | 51,25 | 50,35 | 50,90 | 00:00:00 | | 2005-05-03 | 51,52 | 58.700 | 51,80 | 51,10 | 51,10 | 00:00:00 | | 2005-05-04 | 51,67 | 40.300 | 51,75 | 51,02 | 51,70 | 00:00:00 | | 2005-05-05 | 51,88 | 8.400 | 52,04 | 51,30 | 51,69 | 00:00:00 | | 2005-05-06 | 52,55 | 30.700 | 52,70 | 51,62 | 51,75 | 00:00:00 | | 2005-05-09 | 52,40 | 40.900 | 52,95 | 52,07 | 52,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
