|
 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 | | 2009-06-18 | 29,06 | 47.100 | 29,42 | 28,34 | 29,18 | 00:00:00 | | 2009-06-19 | 29,00 | 29.300 | 29,32 | 28,84 | 29,12 | 00:00:00 | | 2009-06-22 | 28,04 | 43.100 | 29,13 | 28,01 | 29,13 | 00:00:00 | | 2009-06-23 | 28,06 | 67.300 | 28,58 | 27,41 | 27,94 | 00:00:00 | | 2009-06-24 | 28,96 | 23.200 | 29,08 | 27,87 | 28,24 | 00:00:00 | | 2009-06-25 | 28,40 | 36.600 | 28,87 | 27,65 | 28,87 | 00:00:00 | | 2009-06-26 | 28,04 | 17.500 | 28,58 | 27,84 | 28,34 | 00:00:00 | | 2009-06-29 | 29,04 | 35.100 | 29,23 | 28,03 | 28,05 | 00:00:00 | | 2009-06-30 | 28,40 | 24.300 | 29,60 | 28,30 | 29,18 | 00:00:00 | | 2009-07-01 | 29,08 | 22.100 | 29,22 | 28,47 | 28,47 | 00:00:00 | | 2009-07-02 | 27,80 | 51.000 | 28,85 | 27,68 | 28,85 | 00:00:00 | | 2009-07-03 | 27,68 | 33.800 | 27,88 | 27,34 | 27,88 | 00:00:00 | | 2009-07-06 | 27,85 | 46.800 | 28,16 | 27,44 | 28,00 | 00:00:00 | | 2009-07-07 | 27,75 | 20.400 | 28,19 | 27,54 | 28,00 | 00:00:00 | | 2009-07-08 | 27,53 | 32.600 | 28,03 | 27,44 | 27,52 | 00:00:00 | | 2009-07-09 | 27,76 | 32.700 | 28,22 | 27,62 | 28,00 | 00:00:00 | | 2009-07-10 | 27,92 | 23.600 | 28,29 | 27,65 | 27,80 | 00:00:00 | | 2009-07-13 | 29,04 | 42.200 | 29,15 | 27,49 | 27,83 | 00:00:00 | | 2009-07-14 | 29,60 | 33.600 | 29,82 | 28,74 | 29,21 | 00:00:00 | | 2009-07-15 | 31,07 | 56.800 | 31,21 | 29,81 | 29,82 | 00:00:00 | | 2009-07-16 | 31,36 | 79.900 | 31,82 | 30,69 | 31,15 | 00:00:00 | | 2009-07-17 | 31,70 | 58.700 | 32,01 | 31,36 | 31,91 | 00:00:00 | | 2009-07-20 | 32,02 | 55.900 | 32,42 | 31,75 | 31,96 | 00:00:00 | | 2009-07-21 | 32,40 | 80.500 | 33,35 | 31,88 | 31,98 | 00:00:00 | | 2009-07-22 | 33,04 | 51.800 | 33,40 | 32,39 | 32,70 | 00:00:00 | | 2009-07-23 | 34,25 | 76.400 | 34,50 | 32,95 | 33,23 | 00:00:00 | | 2009-07-24 | 34,33 | 85.600 | 34,75 | 33,90 | 33,97 | 00:00:00 | | 2009-07-27 | 33,78 | 57.900 | 34,85 | 33,63 | 34,78 | 00:00:00 | | 2009-07-28 | 33,95 | 49.100 | 34,70 | 33,23 | 34,47 | 00:00:00 | | 2009-07-29 | 34,70 | 43.100 | 34,83 | 33,80 | 33,80 | 00:00:00 | | 2009-07-30 | 34,12 | 100.400 | 34,14 | 32,56 | 33,53 | 00:00:00 | | 2009-07-31 | 35,01 | 77.100 | 35,41 | 33,77 | 34,18 | 00:00:00 | | 2009-08-03 | 36,07 | 105.500 | 36,43 | 34,91 | 34,91 | 00:00:00 | | 2009-08-04 | 35,72 | 48.200 | 35,86 | 34,99 | 35,86 | 00:00:00 | | 2009-08-05 | 35,57 | 54.100 | 36,02 | 35,21 | 35,50 | 00:00:00 | | 2009-08-06 | 34,95 | 53.900 | 35,81 | 34,84 | 35,00 | 00:00:00 | | 2009-08-07 | 35,30 | 33.100 | 35,32 | 34,45 | 35,00 | 00:00:00 | | 2009-08-10 | 35,15 | 35.500 | 35,31 | 34,81 | 35,06 | 00:00:00 | | 2009-08-11 | 34,20 | 38.100 | 35,57 | 34,14 | 35,26 | 00:00:00 | | 2009-08-12 | 34,54 | 46.000 | 34,70 | 33,74 | 34,41 | 00:00:00 | | 2009-08-13 | 35,80 | 46.800 | 36,12 | 34,68 | 34,68 | 00:00:00 | | 2009-08-14 | 34,94 | 37.100 | 36,37 | 34,61 | 35,94 | 00:00:00 | | 2009-08-17 | 33,98 | 53.500 | 34,62 | 33,64 | 34,29 | 00:00:00 | | 2009-08-18 | 34,52 | 23.400 | 34,71 | 33,99 | 34,07 | 00:00:00 | | 2009-08-19 | 34,66 | 19.100 | 34,77 | 33,79 | 34,02 | 00:00:00 | | 2009-08-20 | 35,33 | 23.700 | 35,53 | 34,85 | 35,00 | 00:00:00 | | 2009-08-21 | 36,01 | 47.900 | 36,22 | 34,81 | 35,20 | 00:00:00 | | 2009-08-24 | 36,65 | 81.100 | 37,19 | 36,50 | 36,66 | 00:00:00 | | 2009-08-25 | 37,84 | 91.600 | 38,36 | 36,43 | 36,65 | 00:00:00 | | 2009-08-26 | 36,98 | 56.900 | 37,80 | 36,65 | 37,64 | 00:00:00 | | 2009-08-27 | 36,53 | 54.500 | 36,79 | 36,04 | 36,65 | 00:00:00 | | 2009-08-28 | 36,92 | 30.100 | 37,54 | 36,72 | 36,72 | 00:00:00 | | 2009-08-31 | 36,50 | 45.300 | 36,73 | 35,90 | 36,65 | 00:00:00 | | 2009-09-01 | 36,00 | 43.800 | 37,44 | 35,92 | 36,99 | 00:00:00 | | 2009-09-02 | 35,84 | 54.100 | 36,29 | 35,01 | 36,18 | 00:00:00 | | 2009-09-03 | 34,75 | 84.400 | 35,35 | 34,33 | 35,35 | 00:00:00 | | 2009-09-04 | 35,01 | 33.800 | 35,11 | 34,52 | 34,60 | 00:00:00 | | 2009-09-07 | 36,02 | 43.900 | 36,25 | 35,27 | 35,27 | 00:00:00 | | 2009-09-08 | 36,34 | 38.600 | 36,65 | 35,90 | 36,35 | 00:00:00 | | 2009-09-09 | 36,58 | 47.900 | 36,61 | 35,77 | 36,06 | 00:00:00 | | 2009-09-10 | 36,03 | 40.400 | 36,71 | 35,52 | 36,49 | 00:00:00 | | 2009-09-11 | 36,09 | 28.100 | 36,46 | 35,59 | 36,00 | 00:00:00 | | 2009-09-14 | 35,91 | 37.000 | 35,91 | 35,37 | 35,37 | 00:00:00 | | 2009-09-15 | 36,10 | 30.700 | 36,31 | 35,59 | 36,07 | 00:00:00 | | 2009-09-16 | 36,60 | 36.900 | 36,86 | 35,97 | 35,97 | 00:00:00 | | 2009-09-17 | 36,40 | 35.300 | 36,97 | 36,29 | 36,90 | 00:00:00 | | 2009-09-18 | 37,00 | 75.900 | 37,97 | 36,44 | 36,44 | 00:00:00 | | 2009-09-21 | 36,54 | 42.000 | 36,84 | 36,10 | 36,84 | 00:00:00 | | 2009-09-22 | 36,88 | 32.400 | 37,20 | 36,50 | 36,50 | 00:00:00 | | 2009-09-23 | 36,64 | 36.400 | 37,29 | 36,05 | 36,77 | 00:00:00 | | 2009-09-24 | 35,75 | 30.200 | 36,71 | 35,58 | 36,03 | 00:00:00 | | 2009-09-25 | 35,33 | 46.200 | 36,00 | 35,01 | 36,00 | 00:00:00 | | 2009-09-28 | 36,20 | 69.200 | 36,43 | 34,40 | 35,40 | 00:00:00 | | 2009-09-29 | 36,00 | 42.900 | 36,31 | 35,70 | 36,15 | 00:00:00 | | 2009-09-30 | 36,34 | 25.400 | 36,51 | 35,43 | 35,85 | 00:00:00 | | 2009-10-01 | 34,85 | 50.200 | 36,54 | 34,68 | 36,30 | 00:00:00 | | 2009-10-02 | 34,41 | 71.800 | 34,85 | 33,77 | 34,35 | 00:00:00 | | 2009-10-05 | 34,90 | 49.300 | 35,00 | 33,95 | 34,20 | 00:00:00 | | 2009-10-06 | 35,92 | 33.300 | 36,14 | 34,74 | 34,80 | 00:00:00 | | 2009-10-07 | 36,10 | 40.900 | 36,60 | 35,93 | 36,05 | 00:00:00 | | 2009-10-08 | 37,18 | 63.100 | 37,56 | 36,77 | 36,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
