|
 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 | | 2007-11-12 | 91,62 | 39.700 | 92,76 | 91,11 | 92,20 | 00:00:00 | | 2007-11-13 | 92,28 | 21.200 | 92,35 | 91,27 | 91,30 | 00:00:00 | | 2007-11-14 | 93,04 | 8.800 | 93,48 | 92,86 | 93,40 | 00:00:00 | | 2007-11-15 | 90,10 | 55.900 | 93,51 | 89,55 | 93,35 | 00:00:00 | | 2007-11-16 | 90,10 | 21.500 | 90,67 | 89,61 | 90,05 | 00:00:00 | | 2007-11-19 | 87,60 | 71.600 | 90,00 | 87,00 | 89,60 | 00:00:00 | | 2007-11-20 | 90,65 | 29.400 | 91,10 | 87,71 | 88,10 | 00:00:00 | | 2007-11-21 | 91,65 | 18.300 | 91,65 | 89,55 | 90,02 | 00:00:00 | | 2007-11-22 | 92,89 | 18.400 | 93,07 | 91,63 | 91,63 | 00:00:00 | | 2007-11-23 | 92,50 | 10.900 | 93,03 | 91,99 | 92,63 | 00:00:00 | | 2007-11-26 | 91,65 | 15.300 | 93,09 | 91,50 | 93,00 | 00:00:00 | | 2007-11-27 | 90,73 | 13.600 | 91,00 | 89,60 | 91,00 | 00:00:00 | | 2007-11-28 | 93,54 | 13.500 | 93,57 | 90,77 | 91,00 | 00:00:00 | | 2007-11-29 | 93,93 | 15.700 | 94,84 | 93,30 | 93,70 | 00:00:00 | | 2007-11-30 | 94,60 | 24.300 | 95,36 | 93,96 | 94,10 | 00:00:00 | | 2007-12-03 | 94,66 | 12.100 | 95,48 | 94,41 | 94,95 | 00:00:00 | | 2007-12-04 | 94,44 | 11.500 | 95,62 | 94,09 | 94,30 | 00:00:00 | | 2007-12-05 | 96,10 | 18.600 | 96,37 | 94,70 | 94,70 | 00:00:00 | | 2007-12-06 | 96,65 | 25.300 | 98,22 | 96,10 | 96,91 | 00:00:00 | | 2007-12-07 | 96,93 | 14.400 | 97,76 | 96,69 | 97,00 | 00:00:00 | | 2007-12-10 | 96,25 | 11.900 | 97,19 | 95,84 | 97,00 | 00:00:00 | | 2007-12-11 | 96,61 | 13.700 | 96,98 | 96,32 | 96,60 | 00:00:00 | | 2007-12-12 | 98,11 | 30.400 | 98,81 | 96,20 | 96,20 | 00:00:00 | | 2007-12-13 | 98,50 | 55.300 | 99,80 | 97,30 | 97,30 | 00:00:00 | | 2007-12-14 | 97,79 | 21.300 | 99,59 | 97,16 | 99,10 | 00:00:00 | | 2007-12-17 | 96,80 | 17.700 | 97,41 | 96,25 | 97,30 | 00:00:00 | | 2007-12-18 | 97,15 | 20.100 | 98,63 | 96,50 | 96,50 | 00:00:00 | | 2007-12-19 | 97,79 | 11.400 | 98,52 | 96,28 | 97,50 | 00:00:00 | | 2007-12-20 | 98,69 | 17.600 | 99,00 | 97,80 | 97,80 | 00:00:00 | | 2007-12-21 | 100,76 | 99.300 | 101,06 | 99,14 | 99,30 | 00:00:00 | | 2007-12-27 | 101,24 | 33.400 | 101,95 | 100,86 | 101,60 | 00:00:00 | | 2007-12-28 | 101,26 | 18.400 | 101,55 | 100,49 | 101,00 | 00:00:00 | | 2008-01-02 | 100,31 | 22.500 | 102,41 | 100,31 | 100,40 | 00:00:00 | | 2008-01-03 | 101,50 | 22.100 | 102,27 | 100,56 | 100,56 | 00:00:00 | | 2008-01-04 | 101,93 | 23.300 | 103,37 | 101,67 | 101,95 | 00:00:00 | | 2008-01-07 | 104,17 | 33.100 | 104,42 | 101,90 | 102,22 | 00:00:00 | | 2008-01-08 | 103,50 | 36.100 | 105,47 | 103,30 | 104,30 | 00:00:00 | | 2008-01-09 | 104,53 | 33.700 | 105,61 | 102,87 | 104,00 | 00:00:00 | | 2008-01-10 | 100,55 | 45.300 | 105,00 | 99,80 | 105,00 | 00:00:00 | | 2008-01-11 | 99,55 | 18.300 | 100,08 | 98,48 | 100,00 | 00:00:00 | | 2008-01-14 | 99,51 | 11.000 | 100,15 | 99,00 | 99,90 | 00:00:00 | | 2008-01-15 | 98,77 | 21.700 | 101,00 | 98,51 | 99,20 | 00:00:00 | | 2008-01-16 | 95,79 | 41.500 | 98,53 | 95,55 | 98,40 | 00:00:00 | | 2008-01-17 | 94,50 | 36.500 | 96,16 | 94,20 | 95,80 | 00:00:00 | | 2008-01-18 | 91,79 | 44.400 | 94,30 | 90,60 | 94,30 | 00:00:00 | | 2008-01-21 | 85,36 | 162.000 | 90,50 | 84,30 | 90,50 | 00:00:00 | | 2008-01-22 | 86,12 | 166.300 | 87,40 | 79,00 | 79,50 | 00:00:00 | | 2008-01-23 | 79,41 | 111.900 | 87,00 | 79,13 | 87,00 | 00:00:00 | | 2008-01-24 | 84,45 | 54.200 | 84,97 | 82,99 | 84,00 | 00:00:00 | | 2008-01-25 | 84,30 | 50.400 | 86,56 | 83,72 | 85,50 | 00:00:00 | | 2008-01-28 | 83,31 | 30.700 | 83,70 | 81,55 | 82,90 | 00:00:00 | | 2008-01-29 | 86,00 | 19.700 | 86,72 | 82,67 | 83,53 | 00:00:00 | | 2008-01-30 | 85,43 | 14.100 | 86,16 | 84,85 | 85,40 | 00:00:00 | | 2008-01-31 | 87,50 | 19.000 | 87,65 | 84,39 | 86,30 | 00:00:00 | | 2008-02-01 | 87,95 | 14.800 | 88,74 | 87,49 | 88,00 | 00:00:00 | | 2008-02-04 | 87,26 | 17.100 | 89,08 | 87,07 | 88,90 | 00:00:00 | | 2008-02-05 | 84,65 | 14.900 | 87,87 | 84,62 | 87,75 | 00:00:00 | | 2008-02-06 | 85,70 | 28.900 | 86,03 | 83,50 | 83,50 | 00:00:00 | | 2008-02-07 | 84,51 | 11.900 | 85,17 | 83,36 | 85,00 | 00:00:00 | | 2008-02-08 | 83,94 | 11.000 | 85,63 | 83,28 | 84,80 | 00:00:00 | | 2008-02-11 | 84,62 | 14.300 | 84,91 | 82,64 | 83,10 | 00:00:00 | | 2008-02-12 | 86,42 | 9.000 | 86,74 | 83,96 | 84,70 | 00:00:00 | | 2008-02-13 | 86,75 | 9.300 | 87,30 | 85,45 | 85,94 | 00:00:00 | | 2008-02-14 | 87,48 | 9.300 | 88,35 | 87,00 | 87,74 | 00:00:00 | | 2008-02-15 | 85,58 | 12.300 | 88,08 | 85,00 | 87,14 | 00:00:00 | | 2008-02-18 | 87,24 | 15.900 | 87,74 | 86,25 | 86,43 | 00:00:00 | | 2008-02-19 | 88,30 | 8.000 | 88,67 | 86,55 | 87,15 | 00:00:00 | | 2008-02-20 | 87,60 | 14.100 | 87,73 | 85,92 | 87,40 | 00:00:00 | | 2008-02-21 | 85,30 | 31.900 | 87,91 | 84,86 | 86,70 | 00:00:00 | | 2008-02-22 | 84,14 | 23.300 | 85,98 | 84,01 | 84,99 | 00:00:00 | | 2008-02-25 | 85,11 | 21.600 | 85,82 | 84,61 | 85,60 | 00:00:00 | | 2008-02-26 | 86,93 | 11.300 | 86,93 | 84,97 | 85,30 | 00:00:00 | | 2008-02-27 | 86,44 | 12.400 | 87,00 | 85,00 | 87,00 | 00:00:00 | | 2008-02-28 | 85,29 | 12.200 | 86,42 | 85,05 | 86,30 | 00:00:00 | | 2008-02-29 | 84,12 | 26.400 | 85,10 | 83,19 | 84,95 | 00:00:00 | | 2008-03-03 | 83,81 | 24.300 | 83,81 | 82,25 | 83,10 | 00:00:00 | | 2008-03-04 | 81,70 | 27.000 | 84,58 | 81,51 | 83,75 | 00:00:00 | | 2008-03-05 | 84,91 | 19.300 | 85,03 | 82,25 | 82,50 | 00:00:00 | | 2008-03-06 | 84,06 | 12.600 | 85,87 | 83,94 | 85,50 | 00:00:00 | | 2008-03-07 | 83,06 | 14.800 | 83,89 | 82,28 | 83,40 | 00:00:00 | | 2008-03-10 | 82,44 | 14.700 | 83,65 | 82,08 | 82,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
