|
 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 | | 2008-10-27 | 20,36 | 367.300 | 21,40 | 19,78 | 21,40 | 00:00:00 | | 2008-10-28 | 20,99 | 345.800 | 21,92 | 18,01 | 21,37 | 00:00:00 | | 2008-10-29 | 24,78 | 318.800 | 25,33 | 22,99 | 23,90 | 00:00:00 | | 2008-10-30 | 24,11 | 327.500 | 26,04 | 22,57 | 25,40 | 00:00:00 | | 2008-10-31 | 25,98 | 184.400 | 26,70 | 23,91 | 24,60 | 00:00:00 | | 2008-11-03 | 27,67 | 269.400 | 28,02 | 26,58 | 27,57 | 00:00:00 | | 2008-11-04 | 29,04 | 231.300 | 29,44 | 27,17 | 27,23 | 00:00:00 | | 2008-11-05 | 27,33 | 205.800 | 29,11 | 27,18 | 29,00 | 00:00:00 | | 2008-11-06 | 25,21 | 209.400 | 27,37 | 25,01 | 26,79 | 00:00:00 | | 2008-11-07 | 26,55 | 124.100 | 26,61 | 25,02 | 25,50 | 00:00:00 | | 2008-11-10 | 26,88 | 110.300 | 28,24 | 26,83 | 27,07 | 00:00:00 | | 2008-11-11 | 26,13 | 86.400 | 27,18 | 25,79 | 26,67 | 00:00:00 | | 2008-11-12 | 25,59 | 116.100 | 26,83 | 25,01 | 26,70 | 00:00:00 | | 2008-11-13 | 25,40 | 129.200 | 26,08 | 25,00 | 25,32 | 00:00:00 | | 2008-11-14 | 26,27 | 101.300 | 27,27 | 25,85 | 26,90 | 00:00:00 | | 2008-11-17 | 26,14 | 93.200 | 26,48 | 25,20 | 26,02 | 00:00:00 | | 2008-11-18 | 25,51 | 84.200 | 25,90 | 24,59 | 25,90 | 00:00:00 | | 2008-11-19 | 22,33 | 516.800 | 25,57 | 20,59 | 25,50 | 00:00:00 | | 2008-11-20 | 22,70 | 240.800 | 23,04 | 20,91 | 21,22 | 00:00:00 | | 2008-11-21 | 21,73 | 209.300 | 23,27 | 21,45 | 22,87 | 00:00:00 | | 2008-11-24 | 23,94 | 236.900 | 24,50 | 21,46 | 22,40 | 00:00:00 | | 2008-11-25 | 24,90 | 138.700 | 25,50 | 23,57 | 24,14 | 00:00:00 | | 2008-11-26 | 24,68 | 97.500 | 25,09 | 23,84 | 24,99 | 00:00:00 | | 2008-11-27 | 25,23 | 107.100 | 25,30 | 24,56 | 24,85 | 00:00:00 | | 2008-11-28 | 25,02 | 91.400 | 25,20 | 24,29 | 25,20 | 00:00:00 | | 2008-12-01 | 23,50 | 155.500 | 24,94 | 23,09 | 24,94 | 00:00:00 | | 2008-12-02 | 23,86 | 151.900 | 24,21 | 23,30 | 23,86 | 00:00:00 | | 2008-12-03 | 23,22 | 159.000 | 23,49 | 22,17 | 23,38 | 00:00:00 | | 2008-12-04 | 23,43 | 149.000 | 24,60 | 22,70 | 23,20 | 00:00:00 | | 2008-12-05 | 22,80 | 173.400 | 23,30 | 22,10 | 23,30 | 00:00:00 | | 2008-12-08 | 24,60 | 165.600 | 25,51 | 23,77 | 24,10 | 00:00:00 | | 2008-12-09 | 25,62 | 122.000 | 25,76 | 24,24 | 24,48 | 00:00:00 | | 2008-12-10 | 26,40 | 147.000 | 26,49 | 25,47 | 25,89 | 00:00:00 | | 2008-12-11 | 25,99 | 195.300 | 26,30 | 25,10 | 25,98 | 00:00:00 | | 2008-12-12 | 25,62 | 207.900 | 25,62 | 24,04 | 24,65 | 00:00:00 | | 2008-12-15 | 25,40 | 144.700 | 25,94 | 24,75 | 25,80 | 00:00:00 | | 2008-12-16 | 26,53 | 157.800 | 26,56 | 25,35 | 25,35 | 00:00:00 | | 2008-12-17 | 26,78 | 188.500 | 26,78 | 25,82 | 26,60 | 00:00:00 | | 2008-12-18 | 26,93 | 208.300 | 26,99 | 26,24 | 26,70 | 00:00:00 | | 2008-12-19 | 26,39 | 229.000 | 26,97 | 25,79 | 26,40 | 00:00:00 | | 2008-12-22 | 26,61 | 370.400 | 26,75 | 25,61 | 26,50 | 00:00:00 | | 2008-12-23 | 26,44 | 400.500 | 26,56 | 25,78 | 26,45 | 00:00:00 | | 2008-12-29 | 27,25 | 497.000 | 27,43 | 25,96 | 26,80 | 00:00:00 | | 2008-12-30 | 27,54 | 299.400 | 27,85 | 27,01 | 27,35 | 00:00:00 | | 2009-01-02 | 27,87 | 30.400 | 28,07 | 27,42 | 27,95 | 00:00:00 | | 2009-01-05 | 27,59 | 41.600 | 28,33 | 27,43 | 28,00 | 00:00:00 | | 2009-01-06 | 27,69 | 29.800 | 28,00 | 27,33 | 27,64 | 00:00:00 | | 2009-01-07 | 26,42 | 22.400 | 27,48 | 26,37 | 27,48 | 00:00:00 | | 2009-01-08 | 26,61 | 27.500 | 26,78 | 26,00 | 26,02 | 00:00:00 | | 2009-01-09 | 25,65 | 30.500 | 26,88 | 25,46 | 26,88 | 00:00:00 | | 2009-01-12 | 25,47 | 14.300 | 25,90 | 25,47 | 25,70 | 00:00:00 | | 2009-01-13 | 25,49 | 37.300 | 25,55 | 24,80 | 25,42 | 00:00:00 | | 2009-01-14 | 24,15 | 49.400 | 25,88 | 23,88 | 25,88 | 00:00:00 | | 2009-01-15 | 22,94 | 61.300 | 24,33 | 22,72 | 24,14 | 00:00:00 | | 2009-01-16 | 23,60 | 35.600 | 24,20 | 23,44 | 23,72 | 00:00:00 | | 2009-01-19 | 22,75 | 53.300 | 24,22 | 22,28 | 24,21 | 00:00:00 | | 2009-01-20 | 22,84 | 26.500 | 23,55 | 22,50 | 22,50 | 00:00:00 | | 2009-01-21 | 23,02 | 22.400 | 23,36 | 22,35 | 22,48 | 00:00:00 | | 2009-01-22 | 22,57 | 26.500 | 23,84 | 22,57 | 23,60 | 00:00:00 | | 2009-01-23 | 21,96 | 74.400 | 22,74 | 21,16 | 22,53 | 00:00:00 | | 2009-01-26 | 22,12 | 83.000 | 22,74 | 21,74 | 21,82 | 00:00:00 | | 2009-01-27 | 22,30 | 31.100 | 22,55 | 21,81 | 22,30 | 00:00:00 | | 2009-01-28 | 22,76 | 32.600 | 22,90 | 22,32 | 22,42 | 00:00:00 | | 2009-01-29 | 23,50 | 24.900 | 23,82 | 22,72 | 22,79 | 00:00:00 | | 2009-01-30 | 22,88 | 29.100 | 23,75 | 22,62 | 23,70 | 00:00:00 | | 2009-02-02 | 22,37 | 31.500 | 22,51 | 21,70 | 22,40 | 00:00:00 | | 2009-02-03 | 22,50 | 27.000 | 22,62 | 21,57 | 22,30 | 00:00:00 | | 2009-02-04 | 24,00 | 66.400 | 24,50 | 22,56 | 22,70 | 00:00:00 | | 2009-02-05 | 24,22 | 32.900 | 24,35 | 23,40 | 23,56 | 00:00:00 | | 2009-02-06 | 26,00 | 48.200 | 26,13 | 23,95 | 23,96 | 00:00:00 | | 2009-02-09 | 26,21 | 38.100 | 26,32 | 25,52 | 25,60 | 00:00:00 | | 2009-02-10 | 24,86 | 25.000 | 25,95 | 24,74 | 25,78 | 00:00:00 | | 2009-02-11 | 24,87 | 26.900 | 24,96 | 24,47 | 24,50 | 00:00:00 | | 2009-02-12 | 24,14 | 25.300 | 24,73 | 23,68 | 24,67 | 00:00:00 | | 2009-02-13 | 24,60 | 12.000 | 25,10 | 24,37 | 24,37 | 00:00:00 | | 2009-02-16 | 24,41 | 21.800 | 24,71 | 24,18 | 24,20 | 00:00:00 | | 2009-02-17 | 23,18 | 46.500 | 24,17 | 22,98 | 24,17 | 00:00:00 | | 2009-02-18 | 23,20 | 28.600 | 23,62 | 22,68 | 23,35 | 00:00:00 | | 2009-02-19 | 22,89 | 26.100 | 23,35 | 22,64 | 23,35 | 00:00:00 | | 2009-02-20 | 21,82 | 87.600 | 22,57 | 21,68 | 22,57 | 00:00:00 | | 2009-02-23 | 21,20 | 39.800 | 22,44 | 21,11 | 22,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
