|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-19 | 98,72 | 34.100 | 98,93 | 97,46 | 98,40 | 00:00:00 | | 2007-07-20 | 97,34 | 37.300 | 99,22 | 97,06 | 98,70 | 00:00:00 | | 2007-07-23 | 98,01 | 33.500 | 98,01 | 96,90 | 97,50 | 00:00:00 | | 2007-07-24 | 96,56 | 36.200 | 98,20 | 96,01 | 97,80 | 00:00:00 | | 2007-07-25 | 95,08 | 83.400 | 96,21 | 94,54 | 95,00 | 00:00:00 | | 2007-07-26 | 93,52 | 96.200 | 96,08 | 93,30 | 95,30 | 00:00:00 | | 2007-07-27 | 91,66 | 172.300 | 92,93 | 90,95 | 92,10 | 00:00:00 | | 2007-07-30 | 94,14 | 57.100 | 94,47 | 91,16 | 91,30 | 00:00:00 | | 2007-07-31 | 95,60 | 36.100 | 95,66 | 94,06 | 94,80 | 00:00:00 | | 2007-08-01 | 93,74 | 29.200 | 94,57 | 92,82 | 93,00 | 00:00:00 | | 2007-08-02 | 94,08 | 23.800 | 94,27 | 92,53 | 93,45 | 00:00:00 | | 2007-08-03 | 91,68 | 35.800 | 94,10 | 91,60 | 94,10 | 00:00:00 | | 2007-08-06 | 94,30 | 35.800 | 94,30 | 91,77 | 91,77 | 00:00:00 | | 2007-08-07 | 94,40 | 24.800 | 94,67 | 93,25 | 94,23 | 00:00:00 | | 2007-08-08 | 94,16 | 25.400 | 94,66 | 93,62 | 94,42 | 00:00:00 | | 2007-08-09 | 91,43 | 34.800 | 94,00 | 91,30 | 93,65 | 00:00:00 | | 2007-08-10 | 92,04 | 188.400 | 92,60 | 88,55 | 90,20 | 00:00:00 | | 2007-08-13 | 93,43 | 41.000 | 93,50 | 91,78 | 91,90 | 00:00:00 | | 2007-08-15 | 91,76 | 31.000 | 92,39 | 90,40 | 91,29 | 00:00:00 | | 2007-08-16 | 89,11 | 113.000 | 90,93 | 88,70 | 90,00 | 00:00:00 | | 2007-08-17 | 90,00 | 184.700 | 92,56 | 87,10 | 88,40 | 00:00:00 | | 2007-08-20 | 90,44 | 32.300 | 91,11 | 89,74 | 90,10 | 00:00:00 | | 2007-08-21 | 92,14 | 27.600 | 92,60 | 90,20 | 91,00 | 00:00:00 | | 2007-08-22 | 91,94 | 25.200 | 93,71 | 91,60 | 92,30 | 00:00:00 | | 2007-08-23 | 92,35 | 21.600 | 93,78 | 92,35 | 93,55 | 00:00:00 | | 2007-08-24 | 92,94 | 14.700 | 92,94 | 92,10 | 92,10 | 00:00:00 | | 2007-08-27 | 93,20 | 24.400 | 93,83 | 92,80 | 92,80 | 00:00:00 | | 2007-08-28 | 92,75 | 18.900 | 93,70 | 92,52 | 92,95 | 00:00:00 | | 2007-08-29 | 94,17 | 29.300 | 94,38 | 91,71 | 92,40 | 00:00:00 | | 2007-08-30 | 95,20 | 30.400 | 95,73 | 93,61 | 94,40 | 00:00:00 | | 2007-08-31 | 97,30 | 35.900 | 97,43 | 95,28 | 95,75 | 00:00:00 | | 2007-09-03 | 96,55 | 17.200 | 97,24 | 96,20 | 97,00 | 00:00:00 | | 2007-09-04 | 97,42 | 24.600 | 97,65 | 95,37 | 95,50 | 00:00:00 | | 2007-09-05 | 95,44 | 17.900 | 97,31 | 95,06 | 96,80 | 00:00:00 | | 2007-09-06 | 94,88 | 31.100 | 96,26 | 94,43 | 95,70 | 00:00:00 | | 2007-09-07 | 93,13 | 71.800 | 96,08 | 92,92 | 94,60 | 00:00:00 | | 2007-09-10 | 91,90 | 29.200 | 93,91 | 91,73 | 93,40 | 00:00:00 | | 2007-09-11 | 92,47 | 20.500 | 93,66 | 92,34 | 92,70 | 00:00:00 | | 2007-09-12 | 92,38 | 11.100 | 92,80 | 92,05 | 92,65 | 00:00:00 | | 2007-09-13 | 93,44 | 12.600 | 93,44 | 91,85 | 91,85 | 00:00:00 | | 2007-09-14 | 93,23 | 11.400 | 93,48 | 92,41 | 93,10 | 00:00:00 | | 2007-09-17 | 93,47 | 16.800 | 94,20 | 92,63 | 92,70 | 00:00:00 | | 2007-09-18 | 94,75 | 20.300 | 95,03 | 93,14 | 93,25 | 00:00:00 | | 2007-09-19 | 96,38 | 41.400 | 96,50 | 95,63 | 96,10 | 00:00:00 | | 2007-09-20 | 96,19 | 26.300 | 96,88 | 96,00 | 96,00 | 00:00:00 | | 2007-09-21 | 95,94 | 20.000 | 96,60 | 95,44 | 96,00 | 00:00:00 | | 2007-09-24 | 97,21 | 32.600 | 97,30 | 95,80 | 95,80 | 00:00:00 | | 2007-09-25 | 97,43 | 30.900 | 97,80 | 96,30 | 96,50 | 00:00:00 | | 2007-09-26 | 96,52 | 20.100 | 97,79 | 96,38 | 97,40 | 00:00:00 | | 2007-09-27 | 97,08 | 18.400 | 97,48 | 96,71 | 97,00 | 00:00:00 | | 2007-09-28 | 97,41 | 23.000 | 97,55 | 95,76 | 97,10 | 00:00:00 | | 2007-10-01 | 97,15 | 20.500 | 97,50 | 96,49 | 96,85 | 00:00:00 | | 2007-10-02 | 95,70 | 23.400 | 97,60 | 95,34 | 97,20 | 00:00:00 | | 2007-10-03 | 95,53 | 4.400 | 96,18 | 95,22 | 96,00 | 00:00:00 | | 2007-10-04 | 95,14 | 29.100 | 95,60 | 94,68 | 95,05 | 00:00:00 | | 2007-10-05 | 95,64 | 16.800 | 95,85 | 95,01 | 95,30 | 00:00:00 | | 2007-10-09 | 96,00 | 22.800 | 97,38 | 95,95 | 97,00 | 00:00:00 | | 2007-10-10 | 95,06 | 19.100 | 96,40 | 94,99 | 96,40 | 00:00:00 | | 2007-10-11 | 95,15 | 17.600 | 95,86 | 94,80 | 94,80 | 00:00:00 | | 2007-10-12 | 95,45 | 19.400 | 95,64 | 94,67 | 95,00 | 00:00:00 | | 2007-10-15 | 94,87 | 24.200 | 95,77 | 94,82 | 95,40 | 00:00:00 | | 2007-10-16 | 95,15 | 20.900 | 95,40 | 94,88 | 94,88 | 00:00:00 | | 2007-10-17 | 96,14 | 21.700 | 96,72 | 95,47 | 96,15 | 00:00:00 | | 2007-10-18 | 95,63 | 18.200 | 96,45 | 95,43 | 96,20 | 00:00:00 | | 2007-10-19 | 96,74 | 24.200 | 97,10 | 95,28 | 95,40 | 00:00:00 | | 2007-10-22 | 95,39 | 29.200 | 96,39 | 95,00 | 95,00 | 00:00:00 | | 2007-10-23 | 96,35 | 26.100 | 96,58 | 95,06 | 95,85 | 00:00:00 | | 2007-10-24 | 95,69 | 21.900 | 96,87 | 95,60 | 96,75 | 00:00:00 | | 2007-10-25 | 97,49 | 38.300 | 97,70 | 95,80 | 95,80 | 00:00:00 | | 2007-10-26 | 97,91 | 55.400 | 98,43 | 97,44 | 97,80 | 00:00:00 | | 2007-10-29 | 98,30 | 46.100 | 98,49 | 97,65 | 98,27 | 00:00:00 | | 2007-10-30 | 96,22 | 47.400 | 98,50 | 95,89 | 98,50 | 00:00:00 | | 2007-10-31 | 95,78 | 44.300 | 96,00 | 94,99 | 96,00 | 00:00:00 | | 2007-11-01 | 93,21 | 26.400 | 96,00 | 92,61 | 96,00 | 00:00:00 | | 2007-11-02 | 93,07 | 30.700 | 93,33 | 92,00 | 92,01 | 00:00:00 | | 2007-11-05 | 92,64 | 22.500 | 93,55 | 92,12 | 92,55 | 00:00:00 | | 2007-11-06 | 93,77 | 20.300 | 94,35 | 92,90 | 93,06 | 00:00:00 | | 2007-11-07 | 94,00 | 14.800 | 94,29 | 93,00 | 93,80 | 00:00:00 | | 2007-11-08 | 93,21 | 20.000 | 94,46 | 92,90 | 92,90 | 00:00:00 | | 2007-11-09 | 92,71 | 13.400 | 93,71 | 92,41 | 93,50 | 00:00:00 | | 2007-11-12 | 91,62 | 39.700 | 92,76 | 91,11 | 92,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
