|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-09 | 52,40 | 40.900 | 52,95 | 52,07 | 52,95 | 00:00:00 | | 2005-05-10 | 52,05 | 49.500 | 52,78 | 51,96 | 52,55 | 00:00:00 | | 2005-05-11 | 51,89 | 26.000 | 52,45 | 51,75 | 52,03 | 00:00:00 | | 2005-05-12 | 52,15 | 28.700 | 52,40 | 52,00 | 52,17 | 00:00:00 | | 2005-05-13 | 51,40 | 30.200 | 51,90 | 51,04 | 51,90 | 00:00:00 | | 2005-05-16 | 51,11 | 8.200 | 51,49 | 50,95 | 51,05 | 00:00:00 | | 2005-05-17 | 50,80 | 27.600 | 51,35 | 50,65 | 51,35 | 00:00:00 | | 2005-05-18 | 52,40 | 24.000 | 52,40 | 51,25 | 51,25 | 00:00:00 | | 2005-05-19 | 52,55 | 53.600 | 52,84 | 52,25 | 52,43 | 00:00:00 | | 2005-05-20 | 52,75 | 24.100 | 52,93 | 52,41 | 52,78 | 00:00:00 | | 2005-05-23 | 53,05 | 37.700 | 53,10 | 52,68 | 53,00 | 00:00:00 | | 2005-05-24 | 53,32 | 31.400 | 53,48 | 52,93 | 53,00 | 00:00:00 | | 2005-05-25 | 53,48 | 33.600 | 54,03 | 53,23 | 53,35 | 00:00:00 | | 2005-05-26 | 53,70 | 9.000 | 53,90 | 53,47 | 53,86 | 00:00:00 | | 2005-05-27 | 53,57 | 23.400 | 53,90 | 53,43 | 53,60 | 00:00:00 | | 2005-05-30 | 54,20 | 34.800 | 54,20 | 53,55 | 53,70 | 00:00:00 | | 2005-05-31 | 53,90 | 23.600 | 54,28 | 53,82 | 54,25 | 00:00:00 | | 2005-06-01 | 55,05 | 42.300 | 55,05 | 54,02 | 54,18 | 00:00:00 | | 2005-06-02 | 55,50 | 45.400 | 55,72 | 54,84 | 54,95 | 00:00:00 | | 2005-06-03 | 54,86 | 41.700 | 55,80 | 54,80 | 55,71 | 00:00:00 | | 2005-06-06 | 55,15 | 34.500 | 55,63 | 55,04 | 55,60 | 00:00:00 | | 2005-06-07 | 55,80 | 38.800 | 55,92 | 55,01 | 55,27 | 00:00:00 | | 2005-06-08 | 55,85 | 24.700 | 55,90 | 55,32 | 55,45 | 00:00:00 | | 2005-06-09 | 55,93 | 29.400 | 55,93 | 55,30 | 55,50 | 00:00:00 | | 2005-06-10 | 56,10 | 47.000 | 56,36 | 55,75 | 55,75 | 00:00:00 | | 2005-06-13 | 56,38 | 48.200 | 56,55 | 55,67 | 56,25 | 00:00:00 | | 2005-06-14 | 56,40 | 44.200 | 56,45 | 55,96 | 56,15 | 00:00:00 | | 2005-06-15 | 55,98 | 35.600 | 56,86 | 55,87 | 56,45 | 00:00:00 | | 2005-06-16 | 56,41 | 44.700 | 56,66 | 56,01 | 56,30 | 00:00:00 | | 2005-06-17 | 56,77 | 39.900 | 57,00 | 56,38 | 56,40 | 00:00:00 | | 2005-06-20 | 56,22 | 40.400 | 56,60 | 55,87 | 56,60 | 00:00:00 | | 2005-06-21 | 56,22 | 33.500 | 56,58 | 55,76 | 56,55 | 00:00:00 | | 2005-06-22 | 56,02 | 18.800 | 56,23 | 55,63 | 56,10 | 00:00:00 | | 2005-06-23 | 56,28 | 46.800 | 56,63 | 56,01 | 56,15 | 00:00:00 | | 2005-06-24 | 54,90 | 50.900 | 55,75 | 54,85 | 55,75 | 00:00:00 | | 2005-06-27 | 54,70 | 38.700 | 55,33 | 54,45 | 54,72 | 00:00:00 | | 2005-06-28 | 55,70 | 26.900 | 55,73 | 54,61 | 54,85 | 00:00:00 | | 2005-06-29 | 55,22 | 29.400 | 55,68 | 54,75 | 55,63 | 00:00:00 | | 2005-06-30 | 54,92 | 26.700 | 55,35 | 54,78 | 54,95 | 00:00:00 | | 2005-07-01 | 55,60 | 17.100 | 55,78 | 55,07 | 55,08 | 00:00:00 | | 2005-07-04 | 55,60 | 20.400 | 55,73 | 55,26 | 55,50 | 00:00:00 | | 2005-07-05 | 54,85 | 18.500 | 55,45 | 54,76 | 55,45 | 00:00:00 | | 2005-07-06 | 54,75 | 24.400 | 55,22 | 54,67 | 54,95 | 00:00:00 | | 2005-07-07 | 53,95 | 94.800 | 54,65 | 52,50 | 54,40 | 00:00:00 | | 2005-07-08 | 54,74 | 35.500 | 54,80 | 54,16 | 54,25 | 00:00:00 | | 2005-07-11 | 55,23 | 32.500 | 55,37 | 54,80 | 54,90 | 00:00:00 | | 2005-07-12 | 55,00 | 26.200 | 55,45 | 54,98 | 55,45 | 00:00:00 | | 2005-07-13 | 55,65 | 23.800 | 55,67 | 55,02 | 55,10 | 00:00:00 | | 2005-07-14 | 56,25 | 42.000 | 56,30 | 55,53 | 55,68 | 00:00:00 | | 2005-07-15 | 56,05 | 25.600 | 56,21 | 55,74 | 56,00 | 00:00:00 | | 2005-07-18 | 56,05 | 26.100 | 56,38 | 55,95 | 56,12 | 00:00:00 | | 2005-07-19 | 57,35 | 62.700 | 57,40 | 56,18 | 56,18 | 00:00:00 | | 2005-07-20 | 57,55 | 40.300 | 57,79 | 57,15 | 57,15 | 00:00:00 | | 2005-07-21 | 57,95 | 84.200 | 58,10 | 57,63 | 57,75 | 00:00:00 | | 2005-07-22 | 57,65 | 51.200 | 57,78 | 57,38 | 57,45 | 00:00:00 | | 2005-07-25 | 57,55 | 32.600 | 57,70 | 57,23 | 57,55 | 00:00:00 | | 2005-07-26 | 57,20 | 58.600 | 58,19 | 57,12 | 57,55 | 00:00:00 | | 2005-07-27 | 57,10 | 46.600 | 57,50 | 56,97 | 57,50 | 00:00:00 | | 2005-07-28 | 58,60 | 64.600 | 58,75 | 57,24 | 57,60 | 00:00:00 | | 2005-07-29 | 58,60 | 66.100 | 59,09 | 58,35 | 58,55 | 00:00:00 | | 2005-08-01 | 58,80 | 34.600 | 58,98 | 58,58 | 58,60 | 00:00:00 | | 2005-08-02 | 59,90 | 51.100 | 59,90 | 58,82 | 58,82 | 00:00:00 | | 2005-08-03 | 59,45 | 152.500 | 61,02 | 59,23 | 60,55 | 00:00:00 | | 2005-08-04 | 58,20 | 72.400 | 59,65 | 58,12 | 59,65 | 00:00:00 | | 2005-08-05 | 57,57 | 62.800 | 58,50 | 57,55 | 58,10 | 00:00:00 | | 2005-08-08 | 57,93 | 32.100 | 58,21 | 57,60 | 57,70 | 00:00:00 | | 2005-08-09 | 58,75 | 33.200 | 58,75 | 57,52 | 57,52 | 00:00:00 | | 2005-08-10 | 58,75 | 37.900 | 59,40 | 58,65 | 58,80 | 00:00:00 | | 2005-08-11 | 58,98 | 43.100 | 59,33 | 58,62 | 58,79 | 00:00:00 | | 2005-08-12 | 58,15 | 52.000 | 59,25 | 58,15 | 59,07 | 00:00:00 | | 2005-08-15 | 58,25 | 37.300 | 58,60 | 58,01 | 58,59 | 00:00:00 | | 2005-08-16 | 56,86 | 70.300 | 58,69 | 56,86 | 58,45 | 00:00:00 | | 2005-08-17 | 57,85 | 32.400 | 57,85 | 57,01 | 57,01 | 00:00:00 | | 2005-08-18 | 57,06 | 30.400 | 57,70 | 56,78 | 57,70 | 00:00:00 | | 2005-08-19 | 57,85 | 23.600 | 57,92 | 56,80 | 56,80 | 00:00:00 | | 2005-08-22 | 58,10 | 54.100 | 58,50 | 57,80 | 57,80 | 00:00:00 | | 2005-08-23 | 57,85 | 24.400 | 58,31 | 57,85 | 58,10 | 00:00:00 | | 2005-08-24 | 58,05 | 33.900 | 58,10 | 57,31 | 57,85 | 00:00:00 | | 2005-08-25 | 57,05 | 34.700 | 57,65 | 56,80 | 57,60 | 00:00:00 | | 2005-08-26 | 56,45 | 53.700 | 57,58 | 56,17 | 57,32 | 00:00:00 | | 2005-08-29 | 56,85 | 112.600 | 56,85 | 54,30 | 55,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
