|
 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 | | 2008-07-07 | 42,05 | 29.100 | 42,93 | 42,05 | 42,61 | 00:00:00 | | 2008-07-08 | 41,93 | 39.000 | 42,26 | 41,56 | 42,18 | 00:00:00 | | 2008-07-09 | 41,48 | 32.200 | 42,32 | 41,34 | 42,32 | 00:00:00 | | 2008-07-10 | 41,23 | 44.400 | 41,93 | 40,94 | 41,30 | 00:00:00 | | 2008-07-11 | 40,51 | 49.900 | 41,62 | 40,20 | 41,62 | 00:00:00 | | 2008-07-14 | 40,55 | 28.500 | 41,12 | 40,51 | 40,51 | 00:00:00 | | 2008-07-15 | 40,57 | 45.300 | 40,60 | 40,14 | 40,52 | 00:00:00 | | 2008-07-16 | 40,58 | 27.700 | 40,70 | 40,07 | 40,62 | 00:00:00 | | 2008-07-17 | 41,30 | 45.400 | 41,33 | 40,39 | 40,47 | 00:00:00 | | 2008-07-18 | 41,41 | 25.000 | 41,41 | 40,84 | 41,00 | 00:00:00 | | 2008-07-21 | 41,51 | 34.500 | 42,06 | 41,24 | 41,24 | 00:00:00 | | 2008-07-22 | 42,25 | 42.000 | 42,28 | 41,34 | 41,62 | 00:00:00 | | 2008-07-23 | 42,41 | 32.200 | 42,70 | 42,07 | 42,70 | 00:00:00 | | 2008-07-24 | 41,43 | 38.500 | 42,17 | 41,18 | 42,17 | 00:00:00 | | 2008-07-25 | 41,83 | 27.200 | 42,10 | 40,91 | 41,06 | 00:00:00 | | 2008-07-28 | 40,99 | 26.600 | 42,03 | 40,99 | 42,00 | 00:00:00 | | 2008-07-29 | 41,45 | 23.900 | 41,71 | 40,95 | 41,15 | 00:00:00 | | 2008-07-30 | 41,24 | 24.900 | 41,71 | 41,06 | 41,40 | 00:00:00 | | 2008-07-31 | 40,77 | 51.300 | 41,25 | 40,35 | 41,00 | 00:00:00 | | 2008-08-01 | 40,35 | 55.200 | 40,75 | 39,93 | 40,30 | 00:00:00 | | 2008-08-04 | 39,68 | 45.200 | 40,09 | 39,45 | 40,03 | 00:00:00 | | 2008-08-05 | 40,06 | 39.900 | 40,18 | 38,87 | 39,51 | 00:00:00 | | 2008-08-06 | 40,01 | 35.900 | 40,10 | 39,38 | 40,10 | 00:00:00 | | 2008-08-07 | 40,00 | 27.900 | 40,31 | 39,80 | 40,01 | 00:00:00 | | 2008-08-08 | 39,85 | 18.500 | 40,22 | 39,50 | 40,02 | 00:00:00 | | 2008-08-11 | 40,13 | 22.400 | 40,28 | 39,87 | 40,01 | 00:00:00 | | 2008-08-12 | 40,31 | 23.200 | 40,54 | 39,80 | 40,19 | 00:00:00 | | 2008-08-13 | 40,04 | 19.900 | 40,74 | 39,79 | 40,50 | 00:00:00 | | 2008-08-14 | 39,95 | 23.800 | 40,59 | 39,71 | 40,20 | 00:00:00 | | 2008-08-15 | 39,85 | 18.500 | 40,21 | 39,50 | 40,00 | 00:00:00 | | 2008-08-18 | 39,88 | 21.400 | 40,27 | 39,59 | 40,00 | 00:00:00 | | 2008-08-19 | 39,71 | 30.000 | 40,00 | 39,45 | 39,91 | 00:00:00 | | 2008-08-20 | 39,77 | 20.900 | 40,20 | 39,60 | 39,99 | 00:00:00 | | 2008-08-21 | 39,23 | 17.100 | 39,60 | 39,19 | 39,60 | 00:00:00 | | 2008-08-22 | 39,40 | 25.800 | 39,54 | 38,96 | 39,21 | 00:00:00 | | 2008-08-25 | 39,34 | 19.700 | 39,64 | 39,20 | 39,31 | 00:00:00 | | 2008-08-26 | 39,51 | 9.500 | 39,66 | 38,94 | 39,25 | 00:00:00 | | 2008-08-27 | 39,45 | 12.200 | 39,45 | 39,03 | 39,28 | 00:00:00 | | 2008-08-28 | 39,41 | 25.600 | 39,48 | 38,54 | 39,26 | 00:00:00 | | 2008-08-29 | 39,30 | 22.400 | 39,59 | 39,17 | 39,50 | 00:00:00 | | 2008-09-01 | 39,46 | 21.400 | 39,64 | 39,02 | 39,17 | 00:00:00 | | 2008-09-02 | 39,99 | 33.200 | 40,12 | 39,07 | 39,42 | 00:00:00 | | 2008-09-03 | 39,74 | 17.400 | 40,00 | 39,58 | 39,75 | 00:00:00 | | 2008-09-04 | 39,12 | 28.200 | 39,92 | 38,92 | 39,75 | 00:00:00 | | 2008-09-05 | 38,32 | 61.600 | 38,91 | 37,90 | 38,77 | 00:00:00 | | 2008-09-08 | 38,56 | 31.500 | 39,02 | 38,35 | 39,02 | 00:00:00 | | 2008-09-09 | 37,73 | 35.300 | 38,50 | 37,32 | 38,50 | 00:00:00 | | 2008-09-10 | 37,40 | 23.400 | 37,77 | 37,01 | 37,54 | 00:00:00 | | 2008-09-11 | 37,55 | 29.700 | 37,55 | 37,01 | 37,20 | 00:00:00 | | 2008-09-12 | 37,98 | 30.200 | 38,13 | 37,44 | 37,63 | 00:00:00 | | 2008-09-15 | 36,33 | 101.900 | 37,00 | 35,87 | 37,00 | 00:00:00 | | 2008-09-16 | 35,52 | 111.700 | 36,00 | 34,92 | 36,00 | 00:00:00 | | 2008-09-17 | 33,88 | 136.500 | 35,34 | 33,44 | 35,20 | 00:00:00 | | 2008-09-18 | 32,88 | 104.600 | 34,20 | 32,68 | 33,83 | 00:00:00 | | 2008-09-19 | 34,96 | 134.300 | 35,37 | 33,32 | 33,60 | 00:00:00 | | 2008-09-22 | 34,41 | 81.600 | 35,20 | 34,20 | 35,20 | 00:00:00 | | 2008-09-23 | 34,36 | 41.500 | 34,63 | 34,02 | 34,09 | 00:00:00 | | 2008-09-24 | 34,63 | 23.700 | 34,86 | 34,11 | 34,50 | 00:00:00 | | 2008-09-25 | 35,47 | 49.000 | 35,57 | 34,72 | 34,80 | 00:00:00 | | 2008-09-26 | 35,16 | 43.200 | 35,19 | 34,70 | 34,95 | 00:00:00 | | 2008-09-29 | 33,81 | 53.800 | 34,84 | 33,45 | 34,84 | 00:00:00 | | 2008-09-30 | 34,09 | 91.800 | 34,18 | 33,01 | 33,01 | 00:00:00 | | 2008-10-01 | 34,14 | 94.100 | 34,38 | 33,12 | 34,38 | 00:00:00 | | 2008-10-02 | 32,42 | 119.400 | 34,06 | 31,90 | 33,92 | 00:00:00 | | 2008-10-03 | 33,34 | 8.400 | 33,54 | 32,21 | 32,36 | 00:00:00 | | 2008-10-06 | 31,47 | 110.600 | 32,64 | 31,11 | 32,60 | 00:00:00 | | 2008-10-07 | 31,25 | 156.500 | 32,18 | 30,22 | 31,85 | 00:00:00 | | 2008-10-08 | 28,93 | 263.600 | 30,38 | 26,56 | 30,16 | 00:00:00 | | 2008-10-09 | 28,58 | 196.500 | 29,97 | 28,15 | 28,90 | 00:00:00 | | 2008-10-10 | 26,10 | 391.200 | 26,46 | 23,80 | 25,70 | 00:00:00 | | 2008-10-13 | 29,39 | 590.500 | 29,44 | 26,84 | 27,80 | 00:00:00 | | 2008-10-14 | 29,67 | 460.700 | 30,74 | 28,76 | 30,00 | 00:00:00 | | 2008-10-15 | 26,87 | 233.500 | 29,22 | 26,01 | 29,22 | 00:00:00 | | 2008-10-16 | 24,70 | 333.700 | 25,34 | 23,56 | 24,70 | 00:00:00 | | 2008-10-17 | 24,51 | 245.700 | 25,50 | 23,89 | 25,50 | 00:00:00 | | 2008-10-20 | 25,21 | 224.300 | 25,35 | 24,35 | 25,35 | 00:00:00 | | 2008-10-21 | 24,74 | 217.900 | 25,96 | 24,74 | 25,50 | 00:00:00 | | 2008-10-22 | 23,95 | 171.300 | 24,69 | 23,60 | 24,60 | 00:00:00 | | 2008-10-23 | 23,17 | 221.800 | 24,19 | 22,97 | 24,10 | 00:00:00 | | 2008-10-24 | 22,63 | 324.000 | 22,99 | 20,77 | 22,60 | 00:00:00 | | 2008-10-27 | 20,36 | 367.300 | 21,40 | 19,78 | 21,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
