|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-10 | 82,44 | 14.700 | 83,65 | 82,08 | 82,50 | 00:00:00 | | 2008-03-11 | 84,24 | 12.000 | 85,16 | 82,60 | 82,60 | 00:00:00 | | 2008-03-12 | 84,21 | 10.100 | 86,48 | 84,06 | 85,70 | 00:00:00 | | 2008-03-13 | 84,01 | 20.400 | 84,07 | 82,73 | 83,49 | 00:00:00 | | 2008-03-14 | 83,94 | 12.300 | 85,91 | 83,37 | 84,50 | 00:00:00 | | 2008-03-18 | 85,50 | 19.700 | 85,67 | 83,82 | 84,06 | 00:00:00 | | 2008-03-19 | 85,15 | 12.300 | 86,80 | 84,89 | 86,00 | 00:00:00 | | 2008-03-20 | 83,68 | 13.400 | 85,80 | 83,56 | 84,40 | 00:00:00 | | 2008-03-25 | 85,58 | 12.100 | 86,07 | 84,92 | 85,70 | 00:00:00 | | 2008-03-26 | 83,99 | 15.000 | 85,73 | 83,99 | 85,40 | 00:00:00 | | 2008-03-27 | 85,96 | 11.600 | 86,21 | 84,35 | 84,35 | 00:00:00 | | 2008-03-28 | 85,15 | 12.200 | 85,90 | 84,52 | 85,90 | 00:00:00 | | 2008-03-31 | 85,38 | 16.500 | 86,07 | 84,12 | 85,70 | 00:00:00 | | 2008-04-01 | 87,35 | 12.200 | 87,52 | 84,76 | 85,00 | 00:00:00 | | 2008-04-02 | 88,70 | 18.700 | 89,05 | 87,14 | 87,63 | 00:00:00 | | 2008-04-03 | 88,88 | 16.300 | 89,66 | 88,23 | 89,55 | 00:00:00 | | 2008-04-04 | 88,70 | 12.400 | 89,97 | 88,20 | 89,05 | 00:00:00 | | 2008-04-07 | 89,89 | 17.000 | 89,94 | 89,00 | 89,35 | 00:00:00 | | 2008-04-08 | 89,35 | 10.500 | 89,35 | 88,55 | 89,20 | 00:00:00 | | 2008-04-09 | 89,02 | 15.100 | 90,20 | 88,47 | 88,95 | 00:00:00 | | 2008-04-10 | 89,87 | 19.100 | 90,05 | 87,90 | 88,90 | 00:00:00 | | 2008-04-11 | 88,82 | 16.000 | 90,92 | 88,49 | 90,80 | 00:00:00 | | 2008-04-14 | 88,60 | 14.100 | 88,81 | 87,76 | 88,00 | 00:00:00 | | 2008-04-15 | 90,10 | 9.900 | 90,47 | 89,07 | 89,30 | 00:00:00 | | 2008-04-16 | 91,37 | 8.800 | 91,53 | 90,10 | 90,40 | 00:00:00 | | 2008-04-17 | 91,34 | 15.600 | 92,32 | 91,08 | 91,50 | 00:00:00 | | 2008-04-18 | 93,31 | 14.300 | 93,51 | 91,50 | 91,50 | 00:00:00 | | 2008-04-21 | 92,82 | 29.700 | 93,58 | 92,67 | 93,50 | 00:00:00 | | 2008-04-22 | 91,64 | 30.300 | 93,70 | 91,41 | 93,00 | 00:00:00 | | 2008-04-23 | 92,80 | 28.600 | 93,54 | 91,75 | 92,20 | 00:00:00 | | 2008-04-24 | 93,90 | 29.800 | 94,23 | 91,34 | 93,20 | 00:00:00 | | 2008-04-25 | 90,16 | 33.100 | 91,03 | 89,82 | 90,55 | 00:00:00 | | 2008-04-28 | 90,18 | 23.300 | 90,82 | 89,89 | 90,20 | 00:00:00 | | 2008-04-29 | 90,64 | 12.800 | 91,06 | 90,00 | 90,20 | 00:00:00 | | 2008-04-30 | 91,38 | 14.200 | 92,03 | 90,42 | 90,50 | 00:00:00 | | 2008-05-02 | 90,95 | 13.100 | 92,50 | 90,72 | 92,50 | 00:00:00 | | 2008-05-05 | 91,58 | 16.900 | 91,90 | 90,45 | 90,90 | 00:00:00 | | 2008-05-06 | 91,20 | 12.400 | 92,06 | 90,15 | 91,60 | 00:00:00 | | 2008-05-07 | 90,84 | 12.500 | 91,53 | 90,46 | 90,85 | 00:00:00 | | 2008-05-08 | 90,33 | 12.500 | 90,74 | 89,90 | 90,11 | 00:00:00 | | 2008-05-09 | 88,80 | 10.800 | 89,90 | 88,80 | 89,90 | 00:00:00 | | 2008-05-12 | 89,85 | 1.000 | 90,16 | 89,40 | 89,40 | 00:00:00 | | 2008-05-13 | 90,90 | 12.700 | 91,35 | 90,00 | 90,00 | 00:00:00 | | 2008-05-14 | 91,37 | 9.300 | 91,86 | 90,67 | 91,35 | 00:00:00 | | 2008-05-15 | 91,58 | 6.400 | 91,58 | 90,43 | 90,76 | 00:00:00 | | 2008-05-16 | 92,61 | 21.400 | 93,51 | 91,55 | 92,01 | 00:00:00 | | 2008-05-19 | 93,48 | 11.200 | 93,55 | 92,43 | 93,11 | 00:00:00 | | 2008-05-20 | 93,03 | 10.500 | 93,20 | 92,44 | 92,80 | 00:00:00 | | 2008-05-21 | 93,93 | 24.100 | 94,95 | 93,00 | 93,00 | 00:00:00 | | 2008-05-22 | 94,46 | 7.100 | 94,67 | 93,36 | 93,50 | 00:00:00 | | 2008-05-23 | 93,01 | 18.200 | 95,69 | 93,00 | 95,30 | 00:00:00 | | 2008-05-26 | 94,00 | 11.100 | 94,37 | 93,10 | 93,10 | 00:00:00 | | 2008-05-27 | 93,55 | 14.400 | 94,54 | 93,54 | 94,30 | 00:00:00 | | 2008-05-28 | 95,17 | 11.500 | 95,52 | 93,64 | 93,65 | 00:00:00 | | 2008-05-29 | 95,57 | 11.500 | 95,75 | 94,68 | 95,10 | 00:00:00 | | 2008-05-30 | 96,44 | 10.100 | 96,70 | 95,86 | 96,35 | 00:00:00 | | 2008-06-02 | 94,52 | 15.000 | 96,86 | 94,40 | 96,70 | 00:00:00 | | 2008-06-03 | 96,63 | 11.500 | 96,98 | 95,00 | 95,00 | 00:00:00 | | 2008-06-04 | 96,60 | 11.300 | 97,00 | 95,50 | 95,50 | 00:00:00 | | 2008-06-05 | 96,51 | 14.100 | 97,06 | 96,20 | 96,20 | 00:00:00 | | 2008-06-06 | 94,56 | 12.000 | 97,02 | 94,17 | 96,30 | 00:00:00 | | 2008-06-10 | 94,10 | 12.300 | 95,90 | 94,01 | 95,90 | 00:00:00 | | 2008-06-11 | 93,20 | 15.600 | 94,75 | 92,99 | 94,00 | 00:00:00 | | 2008-06-12 | 94,30 | 16.900 | 94,82 | 93,80 | 93,80 | 00:00:00 | | 2008-06-13 | 94,80 | 10.400 | 95,04 | 93,38 | 94,00 | 00:00:00 | | 2008-06-16 | 93,55 | 7.600 | 95,47 | 93,00 | 95,05 | 00:00:00 | | 2008-06-17 | 94,32 | 11.700 | 94,71 | 93,60 | 93,60 | 00:00:00 | | 2008-06-18 | 92,75 | 10.300 | 94,28 | 92,65 | 94,10 | 00:00:00 | | 2008-06-19 | 92,46 | 10.900 | 93,09 | 91,70 | 92,70 | 00:00:00 | | 2008-06-20 | 90,00 | 22.700 | 92,54 | 89,90 | 92,20 | 00:00:00 | | 2008-06-23 | 90,90 | 15.600 | 91,14 | 89,94 | 90,15 | 00:00:00 | | 2008-06-24 | 90,58 | 24.100 | 91,38 | 89,10 | 91,30 | 00:00:00 | | 2008-06-25 | 90,05 | 18.100 | 90,43 | 88,92 | 90,39 | 00:00:00 | | 2008-06-26 | 88,55 | 66.900 | 90,07 | 88,28 | 90,00 | 00:00:00 | | 2008-06-27 | 44,06 | 52.700 | 44,67 | 43,85 | 44,67 | 00:00:00 | | 2008-06-30 | 43,73 | 53.600 | 44,02 | 43,29 | 44,00 | 00:00:00 | | 2008-07-01 | 42,72 | 36.100 | 43,71 | 42,57 | 43,70 | 00:00:00 | | 2008-07-02 | 42,53 | 34.700 | 43,65 | 42,35 | 43,65 | 00:00:00 | | 2008-07-03 | 42,95 | 44.600 | 42,98 | 41,82 | 42,30 | 00:00:00 | | 2008-07-04 | 42,23 | 21.700 | 43,30 | 42,13 | 43,30 | 00:00:00 | | 2008-07-07 | 42,05 | 29.100 | 42,93 | 42,05 | 42,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
