|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-24 | 40,65 | 0 | 40,65 | 40,65 | 40,65 | 00:00:00 | | 2001-12-25 | 40,65 | 0 | 40,65 | 40,65 | 40,65 | 00:00:00 | | 2001-12-26 | 40,65 | 0 | 40,65 | 40,65 | 40,65 | 00:00:00 | | 2001-12-27 | 41,50 | 48.400 | 41,75 | 40,60 | 40,60 | 00:00:00 | | 2001-12-28 | 41,85 | 20.600 | 42,40 | 41,75 | 41,75 | 00:00:00 | | 2001-12-31 | 41,85 | 0 | 41,85 | 41,85 | 41,85 | 00:00:00 | | 2002-01-01 | 41,85 | 0 | 41,85 | 41,85 | 41,85 | 00:00:00 | | 2002-01-02 | 42,00 | 34.700 | 42,30 | 41,10 | 41,80 | 00:00:00 | | 2002-01-03 | 43,10 | 29.700 | 43,35 | 42,20 | 42,30 | 00:00:00 | | 2002-01-04 | 42,70 | 38.700 | 43,60 | 42,70 | 43,30 | 00:00:00 | | 2002-01-07 | 43,50 | 70.500 | 44,00 | 42,85 | 43,30 | 00:00:00 | | 2002-01-08 | 42,70 | 47.000 | 43,85 | 42,40 | 43,30 | 00:00:00 | | 2002-01-09 | 43,15 | 42.900 | 43,75 | 42,50 | 42,85 | 00:00:00 | | 2002-01-10 | 42,80 | 39.300 | 43,35 | 42,70 | 42,70 | 00:00:00 | | 2002-01-11 | 43,10 | 27.600 | 43,45 | 42,70 | 42,80 | 00:00:00 | | 2002-01-14 | 41,94 | 82.800 | 43,00 | 41,94 | 42,60 | 00:00:00 | | 2002-01-15 | 42,05 | 33.600 | 42,15 | 41,35 | 41,80 | 00:00:00 | | 2002-01-16 | 42,20 | 32.100 | 42,40 | 41,60 | 41,80 | 00:00:00 | | 2002-01-17 | 43,05 | 41.500 | 43,05 | 42,10 | 42,10 | 00:00:00 | | 2002-01-18 | 43,20 | 48.500 | 43,42 | 42,80 | 42,85 | 00:00:00 | | 2002-01-21 | 43,05 | 45.800 | 43,40 | 42,75 | 43,10 | 00:00:00 | | 2002-01-22 | 43,05 | 55.100 | 43,50 | 42,85 | 43,10 | 00:00:00 | | 2002-01-23 | 43,70 | 38.300 | 43,80 | 42,90 | 43,00 | 00:00:00 | | 2002-01-24 | 45,00 | 165.000 | 45,55 | 44,15 | 44,15 | 00:00:00 | | 2002-01-25 | 45,10 | 53.100 | 45,20 | 44,70 | 44,75 | 00:00:00 | | 2002-01-28 | 45,00 | 46.500 | 45,35 | 44,75 | 45,10 | 00:00:00 | | 2002-01-29 | 44,05 | 37.600 | 44,90 | 43,92 | 44,80 | 00:00:00 | | 2002-01-30 | 44,10 | 59.500 | 44,50 | 43,90 | 44,40 | 00:00:00 | | 2002-01-31 | 44,85 | 53.600 | 44,95 | 44,50 | 44,95 | 00:00:00 | | 2002-02-01 | 44,90 | 48.000 | 45,30 | 44,00 | 45,00 | 00:00:00 | | 2002-02-04 | 45,15 | 70.400 | 45,90 | 44,40 | 44,95 | 00:00:00 | | 2002-02-05 | 44,95 | 49.600 | 44,98 | 44,15 | 44,15 | 00:00:00 | | 2002-02-06 | 43,75 | 64.200 | 44,95 | 43,20 | 44,70 | 00:00:00 | | 2002-02-07 | 42,95 | 54.400 | 43,45 | 42,60 | 43,15 | 00:00:00 | | 2002-02-08 | 42,75 | 32.000 | 43,10 | 42,45 | 42,60 | 00:00:00 | | 2002-02-11 | 43,60 | 21.600 | 43,65 | 42,75 | 42,75 | 00:00:00 | | 2002-02-12 | 43,47 | 45.200 | 44,00 | 43,35 | 43,50 | 00:00:00 | | 2002-02-13 | 43,20 | 29.300 | 43,90 | 42,82 | 43,80 | 00:00:00 | | 2002-02-14 | 41,70 | 91.400 | 43,20 | 41,45 | 43,20 | 00:00:00 | | 2002-02-15 | 41,35 | 55.200 | 42,10 | 41,05 | 41,60 | 00:00:00 | | 2002-02-18 | 41,45 | 46.700 | 41,50 | 40,85 | 41,10 | 00:00:00 | | 2002-02-19 | 40,80 | 51.500 | 41,40 | 40,30 | 41,40 | 00:00:00 | | 2002-02-20 | 40,55 | 68.200 | 41,15 | 39,85 | 40,40 | 00:00:00 | | 2002-02-21 | 42,25 | 46.600 | 42,25 | 41,30 | 41,50 | 00:00:00 | | 2002-02-22 | 42,35 | 39.000 | 42,45 | 41,70 | 41,70 | 00:00:00 | | 2002-02-25 | 42,60 | 30.400 | 42,65 | 41,85 | 42,50 | 00:00:00 | | 2002-02-26 | 43,20 | 44.100 | 43,60 | 42,60 | 42,65 | 00:00:00 | | 2002-02-27 | 44,30 | 64.400 | 44,35 | 43,25 | 43,25 | 00:00:00 | | 2002-02-28 | 44,40 | 57.100 | 44,75 | 43,80 | 43,95 | 00:00:00 | | 2002-03-01 | 44,75 | 44.600 | 44,90 | 44,10 | 44,10 | 00:00:00 | | 2002-03-04 | 46,05 | 110.000 | 46,25 | 44,95 | 45,00 | 00:00:00 | | 2002-03-05 | 46,00 | 101.100 | 46,85 | 45,55 | 45,95 | 00:00:00 | | 2002-03-06 | 46,25 | 56.000 | 46,30 | 45,50 | 45,65 | 00:00:00 | | 2002-03-07 | 46,85 | 157.300 | 47,40 | 46,20 | 46,30 | 00:00:00 | | 2002-03-08 | 47,45 | 90.000 | 47,50 | 46,40 | 46,60 | 00:00:00 | | 2002-03-11 | 46,50 | 90.300 | 47,45 | 46,35 | 47,20 | 00:00:00 | | 2002-03-12 | 46,30 | 83.700 | 46,70 | 45,85 | 46,50 | 00:00:00 | | 2002-03-13 | 45,90 | 45.500 | 46,75 | 45,60 | 46,30 | 00:00:00 | | 2002-03-14 | 46,20 | 66.600 | 46,50 | 45,55 | 45,70 | 00:00:00 | | 2002-03-15 | 47,20 | 75.500 | 47,25 | 45,80 | 45,80 | 00:00:00 | | 2002-03-18 | 46,90 | 112.100 | 47,20 | 46,60 | 46,90 | 00:00:00 | | 2002-03-19 | 46,73 | 75.000 | 47,35 | 46,25 | 46,90 | 00:00:00 | | 2002-03-20 | 46,90 | 55.500 | 46,95 | 46,30 | 46,95 | 00:00:00 | | 2002-03-21 | 46,75 | 57.300 | 47,15 | 46,65 | 46,75 | 00:00:00 | | 2002-03-22 | 47,10 | 45.800 | 47,19 | 46,80 | 46,80 | 00:00:00 | | 2002-03-25 | 46,70 | 66.000 | 47,70 | 46,70 | 47,00 | 00:00:00 | | 2002-03-26 | 46,70 | 47.600 | 47,20 | 46,55 | 46,95 | 00:00:00 | | 2002-03-27 | 46,00 | 46.200 | 46,80 | 45,70 | 46,50 | 00:00:00 | | 2002-03-28 | 46,00 | 0 | 46,00 | 46,00 | 46,00 | 00:00:00 | | 2002-03-29 | 46,00 | 0 | 46,00 | 46,00 | 46,00 | 00:00:00 | | 2002-04-01 | 46,00 | 0 | 46,00 | 46,00 | 46,00 | 00:00:00 | | 2002-04-02 | 47,10 | 51.800 | 47,12 | 46,10 | 46,30 | 00:00:00 | | 2002-04-03 | 48,10 | 141.400 | 48,40 | 46,80 | 46,80 | 00:00:00 | | 2002-04-04 | 46,75 | 78.200 | 48,00 | 46,55 | 47,70 | 00:00:00 | | 2002-04-05 | 46,80 | 44.900 | 47,25 | 46,70 | 46,75 | 00:00:00 | | 2002-04-08 | 46,50 | 64.300 | 46,85 | 46,15 | 46,70 | 00:00:00 | | 2002-04-09 | 46,80 | 49.900 | 47,30 | 46,50 | 46,50 | 00:00:00 | | 2002-04-10 | 47,10 | 44.500 | 47,40 | 46,50 | 46,50 | 00:00:00 | | 2002-04-11 | 46,50 | 63.400 | 47,45 | 46,30 | 47,45 | 00:00:00 | | 2002-04-12 | 46,65 | 45.500 | 47,05 | 46,40 | 46,55 | 00:00:00 | | 2002-04-15 | 47,00 | 47.500 | 47,30 | 46,70 | 47,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
