|
 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 | | 2006-04-10 | 64,05 | 28.400 | 64,15 | 63,45 | 63,54 | 00:00:00 | | 2006-04-11 | 63,56 | 31.600 | 64,11 | 63,21 | 63,85 | 00:00:00 | | 2006-04-12 | 63,30 | 36.900 | 63,57 | 63,03 | 63,35 | 00:00:00 | | 2006-04-13 | 64,08 | 28.500 | 64,27 | 63,01 | 63,20 | 00:00:00 | | 2006-04-14 | 64,08 | 0 | 64,08 | 64,08 | 64,08 | 00:00:00 | | 2006-04-17 | 64,08 | 0 | 64,08 | 64,08 | 64,08 | 00:00:00 | | 2006-04-18 | 64,50 | 39.100 | 64,50 | 63,61 | 64,13 | 00:00:00 | | 2006-04-19 | 65,41 | 44.600 | 65,44 | 64,50 | 64,50 | 00:00:00 | | 2006-04-20 | 67,58 | 110.500 | 68,32 | 65,10 | 65,10 | 00:00:00 | | 2006-04-21 | 69,43 | 100.600 | 69,81 | 67,80 | 67,80 | 00:00:00 | | 2006-04-24 | 69,43 | 66.700 | 69,57 | 68,70 | 68,90 | 00:00:00 | | 2006-04-25 | 68,38 | 45.600 | 69,35 | 67,88 | 69,35 | 00:00:00 | | 2006-04-26 | 68,90 | 27.600 | 69,47 | 68,10 | 68,85 | 00:00:00 | | 2006-04-27 | 68,30 | 66.800 | 68,94 | 67,25 | 68,65 | 00:00:00 | | 2006-04-28 | 67,85 | 38.800 | 68,68 | 67,52 | 68,30 | 00:00:00 | | 2006-05-01 | 67,85 | 0 | 67,85 | 67,85 | 67,85 | 00:00:00 | | 2006-05-02 | 68,86 | 49.600 | 68,90 | 67,40 | 67,65 | 00:00:00 | | 2006-05-03 | 67,37 | 32.000 | 68,95 | 67,36 | 68,90 | 00:00:00 | | 2006-05-04 | 68,82 | 49.900 | 69,43 | 68,16 | 68,34 | 00:00:00 | | 2006-05-05 | 68,70 | 70.000 | 68,76 | 67,37 | 67,37 | 00:00:00 | | 2006-05-08 | 68,00 | 61.300 | 69,08 | 67,92 | 68,70 | 00:00:00 | | 2006-05-09 | 68,73 | 40.200 | 68,90 | 67,99 | 67,99 | 00:00:00 | | 2006-05-10 | 67,80 | 30.200 | 68,58 | 67,47 | 68,40 | 00:00:00 | | 2006-05-11 | 67,84 | 46.200 | 68,99 | 67,70 | 67,95 | 00:00:00 | | 2006-05-12 | 66,16 | 49.500 | 67,82 | 66,16 | 67,33 | 00:00:00 | | 2006-05-15 | 65,67 | 114.900 | 66,12 | 64,61 | 66,00 | 00:00:00 | | 2006-05-16 | 65,50 | 44.400 | 65,68 | 64,86 | 65,00 | 00:00:00 | | 2006-05-17 | 63,60 | 113.500 | 65,88 | 62,81 | 65,23 | 00:00:00 | | 2006-05-18 | 63,51 | 86.500 | 64,40 | 62,95 | 63,80 | 00:00:00 | | 2006-05-19 | 63,95 | 37.000 | 64,36 | 63,20 | 63,40 | 00:00:00 | | 2006-05-22 | 62,25 | 138.400 | 63,82 | 61,80 | 63,35 | 00:00:00 | | 2006-05-23 | 63,78 | 70.000 | 64,10 | 62,20 | 62,20 | 00:00:00 | | 2006-05-24 | 62,93 | 49.100 | 64,45 | 62,28 | 64,45 | 00:00:00 | | 2006-05-25 | 64,70 | 6.500 | 64,70 | 63,21 | 63,48 | 00:00:00 | | 2006-05-26 | 64,83 | 44.900 | 65,17 | 64,39 | 64,55 | 00:00:00 | | 2006-05-29 | 64,61 | 37.300 | 65,15 | 64,41 | 65,10 | 00:00:00 | | 2006-05-30 | 63,00 | 37.300 | 64,85 | 62,80 | 64,85 | 00:00:00 | | 2006-05-31 | 63,45 | 43.400 | 63,94 | 62,00 | 62,20 | 00:00:00 | | 2006-06-01 | 63,26 | 33.000 | 64,06 | 62,35 | 63,64 | 00:00:00 | | 2006-06-02 | 63,10 | 31.000 | 64,21 | 63,02 | 64,08 | 00:00:00 | | 2006-06-05 | 62,69 | 6.100 | 63,26 | 62,04 | 63,25 | 00:00:00 | | 2006-06-06 | 62,40 | 47.200 | 63,12 | 61,85 | 62,01 | 00:00:00 | | 2006-06-07 | 62,65 | 52.600 | 63,05 | 61,55 | 61,95 | 00:00:00 | | 2006-06-08 | 60,85 | 110.800 | 62,05 | 60,40 | 61,70 | 00:00:00 | | 2006-06-09 | 60,70 | 46.800 | 61,61 | 60,67 | 61,25 | 00:00:00 | | 2006-06-12 | 59,95 | 102.700 | 60,96 | 59,41 | 60,90 | 00:00:00 | | 2006-06-13 | 58,95 | 127.300 | 59,33 | 58,31 | 59,00 | 00:00:00 | | 2006-06-14 | 59,20 | 49.900 | 59,61 | 58,69 | 58,70 | 00:00:00 | | 2006-06-19 | 59,37 | 33.000 | 60,15 | 59,37 | 60,15 | 00:00:00 | | 2006-06-20 | 60,15 | 23.000 | 60,18 | 58,73 | 59,20 | 00:00:00 | | 2006-06-21 | 60,70 | 21.500 | 60,70 | 59,65 | 60,29 | 00:00:00 | | 2006-06-22 | 60,66 | 37.800 | 61,40 | 60,44 | 61,00 | 00:00:00 | | 2006-06-23 | 61,18 | 29.200 | 61,39 | 60,72 | 61,20 | 00:00:00 | | 2006-06-26 | 60,80 | 31.400 | 61,35 | 60,70 | 61,35 | 00:00:00 | | 2006-06-27 | 60,11 | 40.000 | 61,48 | 59,87 | 61,40 | 00:00:00 | | 2006-06-28 | 60,02 | 49.400 | 60,32 | 59,79 | 60,05 | 00:00:00 | | 2006-06-29 | 61,56 | 33.200 | 61,85 | 60,18 | 60,18 | 00:00:00 | | 2006-06-30 | 62,71 | 31.100 | 62,91 | 62,12 | 62,40 | 00:00:00 | | 2006-07-03 | 63,45 | 28.600 | 63,47 | 62,65 | 62,65 | 00:00:00 | | 2006-07-04 | 63,73 | 31.100 | 63,88 | 63,21 | 63,30 | 00:00:00 | | 2006-07-05 | 62,43 | 38.000 | 63,55 | 61,96 | 63,40 | 00:00:00 | | 2006-07-06 | 62,51 | 20.700 | 62,70 | 61,70 | 62,70 | 00:00:00 | | 2006-07-07 | 62,46 | 22.500 | 63,04 | 61,90 | 62,45 | 00:00:00 | | 2006-07-10 | 63,01 | 25.600 | 63,13 | 61,95 | 62,30 | 00:00:00 | | 2006-07-11 | 62,31 | 21.500 | 63,06 | 62,07 | 62,55 | 00:00:00 | | 2006-07-12 | 62,79 | 17.000 | 63,30 | 62,59 | 62,80 | 00:00:00 | | 2006-07-13 | 62,15 | 33.500 | 62,40 | 61,44 | 62,40 | 00:00:00 | | 2006-07-14 | 60,82 | 27.900 | 61,40 | 60,65 | 61,05 | 00:00:00 | | 2006-07-17 | 60,71 | 43.200 | 61,25 | 60,20 | 61,25 | 00:00:00 | | 2006-07-18 | 60,76 | 25.900 | 61,29 | 60,40 | 60,60 | 00:00:00 | | 2006-07-19 | 61,94 | 19.700 | 61,94 | 60,44 | 61,10 | 00:00:00 | | 2006-07-20 | 61,83 | 28.000 | 62,34 | 61,40 | 62,05 | 00:00:00 | | 2006-07-21 | 61,31 | 20.000 | 62,09 | 60,86 | 61,80 | 00:00:00 | | 2006-07-24 | 62,40 | 18.600 | 62,41 | 61,43 | 61,70 | 00:00:00 | | 2006-07-25 | 62,40 | 23.200 | 62,85 | 62,03 | 62,49 | 00:00:00 | | 2006-07-26 | 62,95 | 18.600 | 63,10 | 62,44 | 62,70 | 00:00:00 | | 2006-07-27 | 62,97 | 22.600 | 63,83 | 62,36 | 63,45 | 00:00:00 | | 2006-07-28 | 62,71 | 32.300 | 62,71 | 61,90 | 62,30 | 00:00:00 | | 2006-07-31 | 63,03 | 21.400 | 63,27 | 62,60 | 62,80 | 00:00:00 | | 2006-08-01 | 62,44 | 22.800 | 63,42 | 62,10 | 62,20 | 00:00:00 | | 2006-08-02 | 62,64 | 33.000 | 62,85 | 61,42 | 62,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
