|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-08-29 | 56,85 | 112.600 | 56,85 | 54,30 | 55,00 | 00:00:00 | 2005-08-30 | 56,55 | 27.400 | 57,22 | 56,30 | 56,60 | 00:00:00 | 2005-08-31 | 56,75 | 18.600 | 57,20 | 56,55 | 56,55 | 00:00:00 | 2005-09-01 | 57,60 | 27.000 | 57,95 | 57,14 | 57,17 | 00:00:00 | 2005-09-02 | 58,00 | 28.400 | 58,10 | 57,45 | 57,55 | 00:00:00 | 2005-09-05 | 58,65 | 31.700 | 58,65 | 58,02 | 58,10 | 00:00:00 | 2005-09-06 | 59,40 | 24.500 | 59,40 | 58,37 | 58,55 | 00:00:00 | 2005-09-07 | 59,79 | 39.600 | 59,92 | 59,20 | 59,40 | 00:00:00 | 2005-09-08 | 60,08 | 71.600 | 60,12 | 59,55 | 59,80 | 00:00:00 | 2005-09-09 | 60,25 | 77.200 | 60,47 | 59,99 | 60,00 | 00:00:00 | 2005-09-12 | 60,80 | 66.700 | 60,91 | 60,35 | 60,35 | 00:00:00 | 2005-09-13 | 59,45 | 82.400 | 60,71 | 59,26 | 60,70 | 00:00:00 | 2005-09-14 | 59,70 | 43.700 | 59,99 | 59,31 | 59,65 | 00:00:00 | 2005-09-15 | 59,47 | 46.400 | 59,86 | 59,15 | 59,36 | 00:00:00 | 2005-09-16 | 60,40 | 97.500 | 60,72 | 59,40 | 59,40 | 00:00:00 | 2005-09-19 | 59,75 | 129.300 | 60,17 | 58,80 | 58,80 | 00:00:00 | 2005-09-20 | 60,35 | 41.700 | 60,70 | 59,90 | 60,25 | 00:00:00 | 2005-09-21 | 58,81 | 37.000 | 59,85 | 58,81 | 59,85 | 00:00:00 | 2005-09-22 | 58,30 | 45.400 | 59,30 | 58,13 | 58,75 | 00:00:00 | 2005-09-23 | 59,15 | 23.400 | 59,37 | 58,64 | 58,75 | 00:00:00 | 2005-09-26 | 61,05 | 70.300 | 61,28 | 59,73 | 59,75 | 00:00:00 | 2005-09-27 | 60,57 | 30.000 | 61,07 | 60,39 | 61,00 | 00:00:00 | 2005-09-28 | 61,45 | 68.200 | 61,83 | 60,95 | 60,99 | 00:00:00 | 2005-09-29 | 61,63 | 36.500 | 61,85 | 61,26 | 61,70 | 00:00:00 | 2005-09-30 | 62,66 | 65.000 | 62,66 | 61,66 | 61,90 | 00:00:00 | 2005-10-03 | 63,81 | 14.800 | 64,24 | 62,78 | 62,78 | 00:00:00 | 2005-10-04 | 64,47 | 66.300 | 64,52 | 63,57 | 63,90 | 00:00:00 | 2005-10-05 | 63,74 | 48.400 | 64,15 | 63,38 | 64,10 | 00:00:00 | 2005-10-06 | 62,39 | 54.700 | 63,05 | 62,18 | 63,05 | 00:00:00 | 2005-10-07 | 62,86 | 31.100 | 63,00 | 62,07 | 62,62 | 00:00:00 | 2005-10-10 | 63,30 | 35.600 | 63,79 | 63,08 | 63,08 | 00:00:00 | 2005-10-11 | 62,85 | 34.000 | 64,06 | 62,79 | 63,33 | 00:00:00 | 2005-10-12 | 61,61 | 31.800 | 62,52 | 61,61 | 62,28 | 00:00:00 | 2005-10-13 | 61,30 | 31.300 | 61,95 | 61,25 | 61,33 | 00:00:00 | 2005-10-14 | 61,46 | 27.100 | 61,69 | 60,95 | 61,38 | 00:00:00 | 2005-10-17 | 60,54 | 31.600 | 61,54 | 60,45 | 61,38 | 00:00:00 | 2005-10-18 | 60,36 | 36.300 | 61,09 | 60,01 | 60,76 | 00:00:00 | 2005-10-19 | 59,44 | 67.400 | 59,91 | 58,95 | 59,70 | 00:00:00 | 2005-10-20 | 59,58 | 39.700 | 60,24 | 59,38 | 60,15 | 00:00:00 | 2005-10-21 | 58,94 | 50.000 | 59,79 | 58,73 | 59,50 | 00:00:00 | 2005-10-24 | 60,50 | 28.100 | 60,50 | 58,72 | 59,00 | 00:00:00 | 2005-10-25 | 59,28 | 35.300 | 60,49 | 59,28 | 60,28 | 00:00:00 | 2005-10-26 | 59,74 | 18.600 | 60,15 | 59,28 | 59,30 | 00:00:00 | 2005-10-27 | 58,60 | 49.900 | 59,35 | 58,17 | 59,28 | 00:00:00 | 2005-10-28 | 59,04 | 32.700 | 59,04 | 58,06 | 58,28 | 00:00:00 | 2005-10-31 | 60,10 | 23.500 | 60,35 | 59,32 | 59,45 | 00:00:00 | 2005-11-01 | 59,99 | 9.600 | 60,28 | 59,74 | 60,28 | 00:00:00 | 2005-11-02 | 59,37 | 64.300 | 59,57 | 58,16 | 59,25 | 00:00:00 | 2005-11-03 | 59,59 | 40.900 | 59,73 | 59,12 | 59,50 | 00:00:00 | 2005-11-04 | 58,98 | 41.600 | 59,75 | 58,90 | 59,51 | 00:00:00 | 2005-11-07 | 59,86 | 33.900 | 59,94 | 58,80 | 58,88 | 00:00:00 | 2005-11-08 | 59,36 | 33.300 | 59,98 | 58,95 | 59,80 | 00:00:00 | 2005-11-09 | 60,32 | 34.100 | 60,35 | 59,39 | 59,48 | 00:00:00 | 2005-11-10 | 59,54 | 29.200 | 60,38 | 59,40 | 60,31 | 00:00:00 | 2005-11-11 | 60,84 | 38.000 | 60,96 | 60,02 | 60,02 | 00:00:00 | 2005-11-14 | 61,10 | 37.000 | 61,48 | 60,61 | 60,71 | 00:00:00 | 2005-11-15 | 61,65 | 34.500 | 61,70 | 61,10 | 61,28 | 00:00:00 | 2005-11-16 | 60,97 | 33.800 | 61,88 | 60,80 | 61,58 | 00:00:00 | 2005-11-17 | 61,19 | 43.800 | 61,83 | 60,95 | 61,45 | 00:00:00 | 2005-11-18 | 61,24 | 42.200 | 61,94 | 61,24 | 61,80 | 00:00:00 | 2005-11-21 | 62,00 | 52.600 | 62,23 | 61,58 | 61,58 | 00:00:00 | 2005-11-22 | 62,19 | 36.200 | 62,33 | 61,79 | 62,33 | 00:00:00 | 2005-11-23 | 62,42 | 38.100 | 62,59 | 61,87 | 62,42 | 00:00:00 | 2005-11-24 | 62,64 | 30.600 | 62,87 | 62,10 | 62,35 | 00:00:00 | 2005-11-25 | 62,79 | 24.600 | 62,90 | 62,45 | 62,70 | 00:00:00 | 2005-11-28 | 62,40 | 46.300 | 63,45 | 62,32 | 63,00 | 00:00:00 | 2005-11-29 | 62,74 | 25.800 | 63,30 | 62,30 | 62,45 | 00:00:00 | 2005-11-30 | 62,53 | 23.200 | 63,07 | 62,41 | 62,78 | 00:00:00 | 2005-12-01 | 63,75 | 34.600 | 63,91 | 62,75 | 62,75 | 00:00:00 | 2005-12-02 | 63,69 | 42.300 | 64,16 | 63,28 | 63,90 | 00:00:00 | 2005-12-05 | 63,19 | 49.300 | 63,75 | 62,89 | 63,42 | 00:00:00 | 2005-12-06 | 63,66 | 42.500 | 63,66 | 63,01 | 63,20 | 00:00:00 | 2005-12-07 | 63,00 | 25.900 | 63,66 | 62,60 | 63,38 | 00:00:00 | 2005-12-08 | 62,96 | 42.200 | 63,17 | 62,26 | 62,61 | 00:00:00 | 2005-12-09 | 62,89 | 25.800 | 63,35 | 62,50 | 62,75 | 00:00:00 | 2005-12-12 | 62,70 | 37.800 | 63,51 | 62,60 | 63,25 | 00:00:00 | 2005-12-13 | 62,68 | 42.900 | 62,90 | 62,34 | 62,90 | 00:00:00 | 2005-12-14 | 62,96 | 23.300 | 63,28 | 62,45 | 62,85 | 00:00:00 | 2005-12-15 | 63,27 | 36.300 | 63,53 | 63,00 | 63,00 | 00:00:00 | 2005-12-16 | 64,10 | 70.400 | 64,35 | 63,18 | 63,18 | 00:00:00 | 2005-12-19 | 63,98 | 41.400 | 64,35 | 63,75 | 64,28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|