|
 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 | | 2009-02-23 | 21,20 | 39.800 | 22,44 | 21,11 | 22,15 | 00:00:00 | | 2009-02-24 | 21,69 | 64.900 | 21,93 | 20,78 | 21,11 | 00:00:00 | | 2009-02-25 | 20,99 | 56.300 | 22,25 | 20,55 | 22,15 | 00:00:00 | | 2009-02-26 | 22,54 | 43.100 | 23,17 | 21,44 | 21,92 | 00:00:00 | | 2009-02-27 | 22,11 | 45.300 | 22,36 | 21,34 | 22,36 | 00:00:00 | | 2009-03-02 | 20,94 | 75.300 | 21,61 | 20,83 | 21,58 | 00:00:00 | | 2009-03-03 | 20,75 | 47.500 | 21,29 | 20,62 | 21,05 | 00:00:00 | | 2009-03-04 | 22,19 | 35.200 | 22,34 | 20,93 | 21,06 | 00:00:00 | | 2009-03-05 | 20,73 | 38.700 | 21,90 | 20,66 | 21,90 | 00:00:00 | | 2009-03-06 | 20,79 | 94.300 | 21,35 | 20,18 | 20,70 | 00:00:00 | | 2009-03-09 | 20,76 | 37.500 | 20,81 | 20,11 | 20,75 | 00:00:00 | | 2009-03-10 | 22,57 | 51.500 | 23,00 | 20,74 | 20,90 | 00:00:00 | | 2009-03-11 | 23,46 | 88.000 | 23,96 | 22,29 | 22,29 | 00:00:00 | | 2009-03-12 | 24,17 | 42.900 | 24,42 | 23,00 | 23,00 | 00:00:00 | | 2009-03-13 | 24,28 | 42.600 | 25,26 | 24,15 | 24,65 | 00:00:00 | | 2009-03-16 | 24,29 | 25.300 | 24,69 | 23,95 | 24,51 | 00:00:00 | | 2009-03-17 | 23,99 | 19.600 | 24,27 | 23,67 | 23,95 | 00:00:00 | | 2009-03-18 | 23,54 | 21.200 | 24,38 | 23,30 | 24,15 | 00:00:00 | | 2009-03-19 | 23,75 | 27.500 | 24,25 | 23,50 | 23,50 | 00:00:00 | | 2009-03-20 | 23,96 | 19.900 | 24,05 | 23,15 | 23,39 | 00:00:00 | | 2009-03-23 | 24,56 | 42.600 | 24,68 | 23,85 | 24,61 | 00:00:00 | | 2009-03-24 | 24,84 | 33.900 | 24,91 | 24,45 | 24,70 | 00:00:00 | | 2009-03-25 | 24,38 | 30.100 | 24,92 | 23,75 | 24,86 | 00:00:00 | | 2009-03-26 | 24,22 | 22.400 | 24,31 | 23,77 | 24,20 | 00:00:00 | | 2009-03-27 | 23,83 | 28.300 | 24,23 | 23,51 | 24,23 | 00:00:00 | | 2009-03-30 | 22,31 | 57.600 | 23,40 | 22,25 | 23,40 | 00:00:00 | | 2009-03-31 | 22,82 | 46.700 | 23,00 | 22,36 | 22,39 | 00:00:00 | | 2009-04-01 | 23,21 | 30.400 | 23,21 | 22,23 | 22,80 | 00:00:00 | | 2009-04-02 | 24,83 | 43.500 | 25,04 | 23,78 | 24,02 | 00:00:00 | | 2009-04-03 | 25,84 | 73.100 | 26,98 | 24,64 | 24,98 | 00:00:00 | | 2009-04-06 | 25,75 | 58.600 | 26,84 | 25,40 | 26,52 | 00:00:00 | | 2009-04-07 | 25,18 | 41.600 | 26,00 | 24,86 | 25,90 | 00:00:00 | | 2009-04-08 | 25,36 | 37.700 | 25,36 | 24,61 | 25,00 | 00:00:00 | | 2009-04-09 | 26,70 | 43.700 | 27,15 | 25,43 | 25,80 | 00:00:00 | | 2009-04-14 | 27,54 | 73.500 | 27,98 | 26,64 | 26,92 | 00:00:00 | | 2009-04-15 | 27,28 | 65.900 | 27,55 | 26,86 | 27,40 | 00:00:00 | | 2009-04-16 | 27,14 | 84.100 | 27,49 | 26,75 | 27,09 | 00:00:00 | | 2009-04-17 | 27,15 | 62.800 | 27,36 | 26,81 | 27,13 | 00:00:00 | | 2009-04-20 | 26,14 | 106.100 | 27,12 | 25,86 | 26,97 | 00:00:00 | | 2009-04-21 | 26,08 | 92.000 | 26,27 | 25,19 | 25,92 | 00:00:00 | | 2009-04-22 | 26,48 | 49.200 | 26,59 | 25,40 | 25,74 | 00:00:00 | | 2009-04-23 | 25,91 | 62.400 | 26,26 | 25,40 | 25,95 | 00:00:00 | | 2009-04-24 | 27,07 | 65.300 | 27,21 | 25,90 | 26,17 | 00:00:00 | | 2009-04-27 | 27,30 | 78.200 | 27,49 | 26,32 | 26,97 | 00:00:00 | | 2009-04-28 | 26,93 | 69.400 | 27,04 | 26,28 | 27,00 | 00:00:00 | | 2009-04-29 | 26,78 | 108.900 | 26,87 | 26,14 | 26,50 | 00:00:00 | | 2009-04-30 | 28,64 | 146.200 | 29,13 | 28,02 | 28,02 | 00:00:00 | | 2009-05-04 | 28,64 | 137.200 | 29,00 | 27,13 | 27,80 | 00:00:00 | | 2009-05-05 | 28,88 | 119.100 | 29,90 | 28,80 | 28,86 | 00:00:00 | | 2009-05-06 | 29,24 | 70.400 | 29,66 | 28,71 | 28,71 | 00:00:00 | | 2009-05-07 | 28,78 | 60.400 | 29,40 | 28,68 | 29,00 | 00:00:00 | | 2009-05-08 | 29,65 | 88.400 | 30,03 | 29,01 | 29,01 | 00:00:00 | | 2009-05-11 | 29,17 | 63.200 | 29,60 | 28,84 | 29,60 | 00:00:00 | | 2009-05-12 | 29,30 | 31.800 | 29,85 | 29,12 | 29,21 | 00:00:00 | | 2009-05-13 | 27,89 | 87.000 | 29,59 | 27,72 | 29,41 | 00:00:00 | | 2009-05-14 | 27,45 | 56.600 | 28,08 | 27,13 | 27,90 | 00:00:00 | | 2009-05-15 | 27,66 | 26.000 | 28,10 | 27,25 | 27,82 | 00:00:00 | | 2009-05-18 | 28,62 | 46.700 | 28,80 | 27,40 | 27,62 | 00:00:00 | | 2009-05-19 | 29,20 | 64.900 | 29,34 | 28,73 | 29,00 | 00:00:00 | | 2009-05-20 | 30,40 | 78.000 | 30,95 | 28,96 | 28,96 | 00:00:00 | | 2009-05-21 | 29,80 | 9.200 | 30,26 | 29,58 | 30,11 | 00:00:00 | | 2009-05-22 | 29,95 | 28.900 | 30,31 | 29,39 | 29,52 | 00:00:00 | | 2009-05-25 | 30,00 | 32.000 | 30,05 | 29,28 | 30,05 | 00:00:00 | | 2009-05-26 | 30,54 | 31.400 | 30,57 | 28,88 | 29,65 | 00:00:00 | | 2009-05-27 | 30,35 | 27.800 | 30,73 | 30,10 | 30,70 | 00:00:00 | | 2009-05-28 | 29,92 | 20.800 | 30,68 | 29,50 | 30,07 | 00:00:00 | | 2009-05-29 | 29,75 | 19.600 | 30,47 | 29,59 | 30,40 | 00:00:00 | | 2009-06-01 | 31,71 | 39.000 | 32,00 | 30,46 | 30,46 | 00:00:00 | | 2009-06-02 | 31,93 | 63.100 | 32,12 | 31,30 | 31,80 | 00:00:00 | | 2009-06-03 | 31,80 | 48.000 | 31,98 | 31,58 | 31,98 | 00:00:00 | | 2009-06-04 | 31,34 | 33.800 | 32,20 | 31,16 | 31,69 | 00:00:00 | | 2009-06-05 | 31,45 | 33.400 | 32,20 | 31,38 | 31,70 | 00:00:00 | | 2009-06-08 | 30,68 | 51.700 | 31,29 | 30,41 | 31,20 | 00:00:00 | | 2009-06-09 | 30,65 | 26.900 | 31,05 | 30,64 | 30,92 | 00:00:00 | | 2009-06-10 | 31,06 | 34.000 | 31,62 | 30,98 | 31,10 | 00:00:00 | | 2009-06-11 | 31,51 | 11.200 | 31,56 | 30,90 | 30,90 | 00:00:00 | | 2009-06-12 | 31,64 | 17.300 | 31,88 | 31,26 | 31,88 | 00:00:00 | | 2009-06-15 | 30,79 | 33.400 | 31,38 | 30,68 | 31,38 | 00:00:00 | | 2009-06-16 | 30,39 | 27.100 | 30,90 | 30,32 | 30,67 | 00:00:00 | | 2009-06-17 | 29,25 | 110.800 | 30,39 | 28,91 | 30,39 | 00:00:00 | | 2009-06-18 | 29,06 | 47.100 | 29,42 | 28,34 | 29,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
