Última Hora: "Operações retomadas no Aeroporto da Madeira - DNoticias" Fri, 06 Dec 2019 08:15:00 GMT   "Homicídio do triatleta: amante de Rosa Grilo vai sair em liberdade - O Jogo" Fri, 06 Dec 2019 14:42:00 GMT    "Tomás Correia quer Paulo Pedroso na administração do Montepio - Jornal de Negócios - Portugal" Fri, 06 Dec 2019 08:45:00 GMT    "PSP abre processo disciplinar a ex-sindicalista que criticou Ventura - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 13:11:00 GMT    "Manuela Ferreira Leite renova apoio a Rui Rio: ?Se não continuar, o PSD esfrangalha-se? - Expresso" Fri, 06 Dec 2019 10:35:00 GMT    "Se acordo sobre cargas e descargas "não funcionar, Governo vai intervir" - Jornal de Notícias" Fri, 06 Dec 2019 12:58:00 GMT    "COP25. Portas fechadas, portas abertas. O mundo na COP25 em Madrid - PÚBLICO" Fri, 06 Dec 2019 14:25:00 GMT    "Vai haver fogos, inundações e seca na área de Lisboa, mas já há um plano de adaptação - RTP" Fri, 06 Dec 2019 13:28:00 GMT    "Recorde de jornalistas para ouvir Greta Thunberg - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 07:43:00 GMT    "Presidente da República indica exemplo a seguir - A Bola" Fri, 06 Dec 2019 09:49:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+2,267 (+2,426%) BASF N - [Ticker: BAS.F]Gráfico BASF N  Noticias BASF N  Descargar Históricos de Metastock BASF N y Otros  Análisis Técnico BASF N  
Última Transacción95,719Hora de Cotización2017-11-01 - 23:42:00
Variación+2,267 (+2,426%)Rango 52 Semanas[0,000 - 0,000]
Máximo96,281Mínimo94,101
Volumen23.324Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior93,452PER0,00%
Apertura94,101EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-12-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-08-2956,85112.60056,8554,3055,0000:00:00
2005-08-3056,5527.40057,2256,3056,6000:00:00
2005-08-3156,7518.60057,2056,5556,5500:00:00
2005-09-0157,6027.00057,9557,1457,1700:00:00
2005-09-0258,0028.40058,1057,4557,5500:00:00
2005-09-0558,6531.70058,6558,0258,1000:00:00
2005-09-0659,4024.50059,4058,3758,5500:00:00
2005-09-0759,7939.60059,9259,2059,4000:00:00
2005-09-0860,0871.60060,1259,5559,8000:00:00
2005-09-0960,2577.20060,4759,9960,0000:00:00
2005-09-1260,8066.70060,9160,3560,3500:00:00
2005-09-1359,4582.40060,7159,2660,7000:00:00
2005-09-1459,7043.70059,9959,3159,6500:00:00
2005-09-1559,4746.40059,8659,1559,3600:00:00
2005-09-1660,4097.50060,7259,4059,4000:00:00
2005-09-1959,75129.30060,1758,8058,8000:00:00
2005-09-2060,3541.70060,7059,9060,2500:00:00
2005-09-2158,8137.00059,8558,8159,8500:00:00
2005-09-2258,3045.40059,3058,1358,7500:00:00
2005-09-2359,1523.40059,3758,6458,7500:00:00
2005-09-2661,0570.30061,2859,7359,7500:00:00
2005-09-2760,5730.00061,0760,3961,0000:00:00
2005-09-2861,4568.20061,8360,9560,9900:00:00
2005-09-2961,6336.50061,8561,2661,7000:00:00
2005-09-3062,6665.00062,6661,6661,9000:00:00
2005-10-0363,8114.80064,2462,7862,7800:00:00
2005-10-0464,4766.30064,5263,5763,9000:00:00
2005-10-0563,7448.40064,1563,3864,1000:00:00
2005-10-0662,3954.70063,0562,1863,0500:00:00
2005-10-0762,8631.10063,0062,0762,6200:00:00
2005-10-1063,3035.60063,7963,0863,0800:00:00
2005-10-1162,8534.00064,0662,7963,3300:00:00
2005-10-1261,6131.80062,5261,6162,2800:00:00
2005-10-1361,3031.30061,9561,2561,3300:00:00
2005-10-1461,4627.10061,6960,9561,3800:00:00
2005-10-1760,5431.60061,5460,4561,3800:00:00
2005-10-1860,3636.30061,0960,0160,7600:00:00
2005-10-1959,4467.40059,9158,9559,7000:00:00
2005-10-2059,5839.70060,2459,3860,1500:00:00
2005-10-2158,9450.00059,7958,7359,5000:00:00
2005-10-2460,5028.10060,5058,7259,0000:00:00
2005-10-2559,2835.30060,4959,2860,2800:00:00
2005-10-2659,7418.60060,1559,2859,3000:00:00
2005-10-2758,6049.90059,3558,1759,2800:00:00
2005-10-2859,0432.70059,0458,0658,2800:00:00
2005-10-3160,1023.50060,3559,3259,4500:00:00
2005-11-0159,999.60060,2859,7460,2800:00:00
2005-11-0259,3764.30059,5758,1659,2500:00:00
2005-11-0359,5940.90059,7359,1259,5000:00:00
2005-11-0458,9841.60059,7558,9059,5100:00:00
2005-11-0759,8633.90059,9458,8058,8800:00:00
2005-11-0859,3633.30059,9858,9559,8000:00:00
2005-11-0960,3234.10060,3559,3959,4800:00:00
2005-11-1059,5429.20060,3859,4060,3100:00:00
2005-11-1160,8438.00060,9660,0260,0200:00:00
2005-11-1461,1037.00061,4860,6160,7100:00:00
2005-11-1561,6534.50061,7061,1061,2800:00:00
2005-11-1660,9733.80061,8860,8061,5800:00:00
2005-11-1761,1943.80061,8360,9561,4500:00:00
2005-11-1861,2442.20061,9461,2461,8000:00:00
2005-11-2162,0052.60062,2361,5861,5800:00:00
2005-11-2262,1936.20062,3361,7962,3300:00:00
2005-11-2362,4238.10062,5961,8762,4200:00:00
2005-11-2462,6430.60062,8762,1062,3500:00:00
2005-11-2562,7924.60062,9062,4562,7000:00:00
2005-11-2862,4046.30063,4562,3263,0000:00:00
2005-11-2962,7425.80063,3062,3062,4500:00:00
2005-11-3062,5323.20063,0762,4162,7800:00:00
2005-12-0163,7534.60063,9162,7562,7500:00:00
2005-12-0263,6942.30064,1663,2863,9000:00:00
2005-12-0563,1949.30063,7562,8963,4200:00:00
2005-12-0663,6642.50063,6663,0163,2000:00:00
2005-12-0763,0025.90063,6662,6063,3800:00:00
2005-12-0862,9642.20063,1762,2662,6100:00:00
2005-12-0962,8925.80063,3562,5062,7500:00:00
2005-12-1262,7037.80063,5162,6063,2500:00:00
2005-12-1362,6842.90062,9062,3462,9000:00:00
2005-12-1462,9623.30063,2862,4562,8500:00:00
2005-12-1563,2736.30063,5363,0063,0000:00:00
2005-12-1664,1070.40064,3563,1863,1800:00:00
2005-12-1963,9841.40064,3563,7564,2800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters