|
 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 | | 2006-11-23 | 71,56 | 70.800 | 71,89 | 70,20 | 70,20 | 00:00:00 | | 2006-11-24 | 70,60 | 55.300 | 71,39 | 69,83 | 71,20 | 00:00:00 | | 2006-11-27 | 69,10 | 51.200 | 70,67 | 69,02 | 70,55 | 00:00:00 | | 2006-11-28 | 69,70 | 53.500 | 70,10 | 69,09 | 69,09 | 00:00:00 | | 2006-11-29 | 70,23 | 24.500 | 70,39 | 69,61 | 69,70 | 00:00:00 | | 2006-11-30 | 69,70 | 29.100 | 70,43 | 69,55 | 70,08 | 00:00:00 | | 2006-12-01 | 69,16 | 23.300 | 70,27 | 68,89 | 69,70 | 00:00:00 | | 2006-12-04 | 69,48 | 21.200 | 69,89 | 69,00 | 69,00 | 00:00:00 | | 2006-12-05 | 70,18 | 35.000 | 70,50 | 69,37 | 69,39 | 00:00:00 | | 2006-12-06 | 70,43 | 28.600 | 70,66 | 69,93 | 70,20 | 00:00:00 | | 2006-12-07 | 70,80 | 40.500 | 71,14 | 70,17 | 70,30 | 00:00:00 | | 2006-12-08 | 71,04 | 25.100 | 71,16 | 70,36 | 70,59 | 00:00:00 | | 2006-12-11 | 70,98 | 42.600 | 71,29 | 70,68 | 71,29 | 00:00:00 | | 2006-12-12 | 71,15 | 47.000 | 71,43 | 70,85 | 70,85 | 00:00:00 | | 2006-12-13 | 71,68 | 44.100 | 71,82 | 71,22 | 71,22 | 00:00:00 | | 2006-12-14 | 71,73 | 38.700 | 71,94 | 71,30 | 71,75 | 00:00:00 | | 2006-12-15 | 72,54 | 74.200 | 72,94 | 71,89 | 71,94 | 00:00:00 | | 2006-12-18 | 72,61 | 42.100 | 72,91 | 72,35 | 72,79 | 00:00:00 | | 2006-12-19 | 72,04 | 40.500 | 72,38 | 71,90 | 72,30 | 00:00:00 | | 2006-12-20 | 73,43 | 63.000 | 74,22 | 72,15 | 72,15 | 00:00:00 | | 2006-12-21 | 73,39 | 47.000 | 73,94 | 73,13 | 73,20 | 00:00:00 | | 2006-12-22 | 73,18 | 50.200 | 73,96 | 72,81 | 73,40 | 00:00:00 | | 2006-12-27 | 74,26 | 32.700 | 74,26 | 73,15 | 73,30 | 00:00:00 | | 2006-12-28 | 74,15 | 51.300 | 74,40 | 74,00 | 74,20 | 00:00:00 | | 2006-12-29 | 74,09 | 20.000 | 74,31 | 73,70 | 74,20 | 00:00:00 | | 2007-01-02 | 74,69 | 33.600 | 74,82 | 74,11 | 74,20 | 00:00:00 | | 2007-01-03 | 74,52 | 30.600 | 74,89 | 74,41 | 74,89 | 00:00:00 | | 2007-01-04 | 73,80 | 31.700 | 74,21 | 73,36 | 74,04 | 00:00:00 | | 2007-01-05 | 73,17 | 27.600 | 74,22 | 73,02 | 73,61 | 00:00:00 | | 2007-01-08 | 72,92 | 30.800 | 73,30 | 72,65 | 73,28 | 00:00:00 | | 2007-01-09 | 73,21 | 34.500 | 74,68 | 73,19 | 73,20 | 00:00:00 | | 2007-01-10 | 72,10 | 52.700 | 73,00 | 71,38 | 73,00 | 00:00:00 | | 2007-01-11 | 72,86 | 30.300 | 72,93 | 71,53 | 72,18 | 00:00:00 | | 2007-01-12 | 73,74 | 32.700 | 73,97 | 72,62 | 72,95 | 00:00:00 | | 2007-01-15 | 73,92 | 45.100 | 74,62 | 73,73 | 73,79 | 00:00:00 | | 2007-01-16 | 73,86 | 26.200 | 74,26 | 73,68 | 74,05 | 00:00:00 | | 2007-01-17 | 74,01 | 32.100 | 74,84 | 73,69 | 73,80 | 00:00:00 | | 2007-01-18 | 73,25 | 27.500 | 74,31 | 72,85 | 74,15 | 00:00:00 | | 2007-01-19 | 73,47 | 21.700 | 73,55 | 72,39 | 73,10 | 00:00:00 | | 2007-01-22 | 72,66 | 30.400 | 73,75 | 72,60 | 73,20 | 00:00:00 | | 2007-01-23 | 72,60 | 37.700 | 72,90 | 71,61 | 72,40 | 00:00:00 | | 2007-01-24 | 72,88 | 22.400 | 73,35 | 72,29 | 72,30 | 00:00:00 | | 2007-01-25 | 71,79 | 31.900 | 72,69 | 71,71 | 72,69 | 00:00:00 | | 2007-01-26 | 71,95 | 28.900 | 72,14 | 71,32 | 71,55 | 00:00:00 | | 2007-01-29 | 72,83 | 24.900 | 73,14 | 72,28 | 72,28 | 00:00:00 | | 2007-01-30 | 73,07 | 21.700 | 73,26 | 72,02 | 72,55 | 00:00:00 | | 2007-01-31 | 73,90 | 23.700 | 74,34 | 72,86 | 73,33 | 00:00:00 | | 2007-02-01 | 75,68 | 88.500 | 76,15 | 74,28 | 74,28 | 00:00:00 | | 2007-02-02 | 75,71 | 40.500 | 75,86 | 75,01 | 75,45 | 00:00:00 | | 2007-02-05 | 75,49 | 27.400 | 75,80 | 74,95 | 75,05 | 00:00:00 | | 2007-02-06 | 76,66 | 56.500 | 77,10 | 75,70 | 75,80 | 00:00:00 | | 2007-02-07 | 76,71 | 36.900 | 77,25 | 76,19 | 76,55 | 00:00:00 | | 2007-02-08 | 76,26 | 48.800 | 76,83 | 75,64 | 76,50 | 00:00:00 | | 2007-02-09 | 77,01 | 33.700 | 77,58 | 76,15 | 76,15 | 00:00:00 | | 2007-02-12 | 76,58 | 21.800 | 76,63 | 75,95 | 76,40 | 00:00:00 | | 2007-02-13 | 76,89 | 18.700 | 76,91 | 76,41 | 76,80 | 00:00:00 | | 2007-02-14 | 77,22 | 36.800 | 77,33 | 76,04 | 76,70 | 00:00:00 | | 2007-02-15 | 76,70 | 28.200 | 76,80 | 75,91 | 76,60 | 00:00:00 | | 2007-02-16 | 76,29 | 20.000 | 77,05 | 76,24 | 76,40 | 00:00:00 | | 2007-02-20 | 76,24 | 27.500 | 76,24 | 75,23 | 75,93 | 00:00:00 | | 2007-02-21 | 76,34 | 31.100 | 76,76 | 75,70 | 75,70 | 00:00:00 | | 2007-02-22 | 80,08 | 161.400 | 80,50 | 78,40 | 78,40 | 00:00:00 | | 2007-02-23 | 79,17 | 43.600 | 80,25 | 79,08 | 79,73 | 00:00:00 | | 2007-02-26 | 80,06 | 57.300 | 80,56 | 78,66 | 79,30 | 00:00:00 | | 2007-02-27 | 77,33 | 104.000 | 79,89 | 77,12 | 79,22 | 00:00:00 | | 2007-02-28 | 76,92 | 141.800 | 78,91 | 76,18 | 77,50 | 00:00:00 | | 2007-03-01 | 76,72 | 100.900 | 79,08 | 75,60 | 76,60 | 00:00:00 | | 2007-03-02 | 76,50 | 52.500 | 77,99 | 76,19 | 77,00 | 00:00:00 | | 2007-03-05 | 75,90 | 176.600 | 76,50 | 74,40 | 75,40 | 00:00:00 | | 2007-03-06 | 77,39 | 61.700 | 77,82 | 75,86 | 76,54 | 00:00:00 | | 2007-03-07 | 78,13 | 39.800 | 78,50 | 76,79 | 77,30 | 00:00:00 | | 2007-03-08 | 78,50 | 51.600 | 78,60 | 77,82 | 78,50 | 00:00:00 | | 2007-03-09 | 78,65 | 30.400 | 78,75 | 77,70 | 78,28 | 00:00:00 | | 2007-03-12 | 78,95 | 39.400 | 79,69 | 78,08 | 78,89 | 00:00:00 | | 2007-03-13 | 77,66 | 38.000 | 79,35 | 77,50 | 79,35 | 00:00:00 | | 2007-03-14 | 75,36 | 60.100 | 76,62 | 75,06 | 76,10 | 00:00:00 | | 2007-03-15 | 77,00 | 43.100 | 77,13 | 76,11 | 76,85 | 00:00:00 | | 2007-03-16 | 76,22 | 29.200 | 76,82 | 75,95 | 76,50 | 00:00:00 | | 2007-03-19 | 77,46 | 33.200 | 77,49 | 76,43 | 76,90 | 00:00:00 | | 2007-03-20 | 77,90 | 21.900 | 77,94 | 77,12 | 77,52 | 00:00:00 | | 2007-03-21 | 78,05 | 19.900 | 78,22 | 77,49 | 77,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
