|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-08 | 37,18 | 63.100 | 37,56 | 36,77 | 36,80 | 00:00:00 | | 2009-10-09 | 37,36 | 38.000 | 37,75 | 36,94 | 37,15 | 00:00:00 | | 2009-10-12 | 38,21 | 143.900 | 38,69 | 37,63 | 37,75 | 00:00:00 | | 2009-10-13 | 37,94 | 45.800 | 38,50 | 37,66 | 38,21 | 00:00:00 | | 2009-10-14 | 40,32 | 194.500 | 40,70 | 38,66 | 38,70 | 00:00:00 | | 2009-10-15 | 39,99 | 84.700 | 40,40 | 39,84 | 40,20 | 00:00:00 | | 2009-10-16 | 39,69 | 70.600 | 40,59 | 39,10 | 40,10 | 00:00:00 | | 2009-10-19 | 40,84 | 63.600 | 40,89 | 39,40 | 39,40 | 00:00:00 | | 2009-10-20 | 40,18 | 66.000 | 40,94 | 39,96 | 40,90 | 00:00:00 | | 2009-10-21 | 40,32 | 52.400 | 40,45 | 38,90 | 40,00 | 00:00:00 | | 2009-10-22 | 39,55 | 33.000 | 39,58 | 39,05 | 39,25 | 00:00:00 | | 2009-10-23 | 39,20 | 48.700 | 40,13 | 38,97 | 39,95 | 00:00:00 | | 2009-10-26 | 38,40 | 55.700 | 39,62 | 38,06 | 38,95 | 00:00:00 | | 2009-10-27 | 38,12 | 44.300 | 38,58 | 37,54 | 38,40 | 00:00:00 | | 2009-10-28 | 36,85 | 80.700 | 38,50 | 36,65 | 38,20 | 00:00:00 | | 2009-10-29 | 37,40 | 85.300 | 37,53 | 35,45 | 35,85 | 00:00:00 | | 2009-10-30 | 36,13 | 57.700 | 37,75 | 36,10 | 37,70 | 00:00:00 | | 2009-11-02 | 36,28 | 43.600 | 36,89 | 35,96 | 36,45 | 00:00:00 | | 2009-11-03 | 36,40 | 37.600 | 36,63 | 35,79 | 36,15 | 00:00:00 | | 2009-11-04 | 36,80 | 28.600 | 37,19 | 36,40 | 36,55 | 00:00:00 | | 2009-11-05 | 37,76 | 31.800 | 37,99 | 36,20 | 36,55 | 00:00:00 | | 2009-11-06 | 37,42 | 24.900 | 37,85 | 36,70 | 37,65 | 00:00:00 | | 2009-11-09 | 38,49 | 47.900 | 38,50 | 37,73 | 38,05 | 00:00:00 | | 2009-11-10 | 38,70 | 35.200 | 39,07 | 38,51 | 38,57 | 00:00:00 | | 2009-11-11 | 39,25 | 56.300 | 39,74 | 38,80 | 39,05 | 00:00:00 | | 2009-11-13 | 39,73 | 24.300 | 39,91 | 39,08 | 39,45 | 00:00:00 | | 2009-11-16 | 40,83 | 113.800 | 41,19 | 40,00 | 40,00 | 00:00:00 | | 2009-11-17 | 40,60 | 81.700 | 40,89 | 40,10 | 40,80 | 00:00:00 | | 2009-11-18 | 40,33 | 47.400 | 41,12 | 40,15 | 40,65 | 00:00:00 | | 2009-11-19 | 39,84 | 32.500 | 40,44 | 39,70 | 40,15 | 00:00:00 | | 2009-11-20 | 39,86 | 46.900 | 40,52 | 39,56 | 40,20 | 00:00:00 | | 2009-11-23 | 41,20 | 76.100 | 41,73 | 40,20 | 40,20 | 00:00:00 | | 2009-11-24 | 41,29 | 70.200 | 41,93 | 40,75 | 40,90 | 00:00:00 | | 2009-11-25 | 41,59 | 50.800 | 41,93 | 41,25 | 41,45 | 00:00:00 | | 2009-11-26 | 40,20 | 46.600 | 41,44 | 40,05 | 41,40 | 00:00:00 | | 2009-11-27 | 40,56 | 52.100 | 41,03 | 39,30 | 39,35 | 00:00:00 | | 2009-11-30 | 40,21 | 34.800 | 41,12 | 39,80 | 41,12 | 00:00:00 | | 2009-12-01 | 40,87 | 35.600 | 41,00 | 40,50 | 40,50 | 00:00:00 | | 2009-12-02 | 41,50 | 32.800 | 41,75 | 40,85 | 40,85 | 00:00:00 | | 2009-12-04 | 41,60 | 33.400 | 42,24 | 41,18 | 41,20 | 00:00:00 | | 2009-12-07 | 42,68 | 64.900 | 42,83 | 41,60 | 42,00 | 00:00:00 | | 2009-12-09 | 41,50 | 34.600 | 42,10 | 41,10 | 41,10 | 00:00:00 | | 2009-12-11 | 43,00 | 79.000 | 43,40 | 42,24 | 42,24 | 00:00:00 | | 2009-12-14 | 43,09 | 47.100 | 43,68 | 42,79 | 43,55 | 00:00:00 | | 2009-12-15 | 43,18 | 37.600 | 43,22 | 42,39 | 42,90 | 00:00:00 | | 2009-12-16 | 43,71 | 58.000 | 43,82 | 42,71 | 42,80 | 00:00:00 | | 2009-12-17 | 43,05 | 58.000 | 43,59 | 43,05 | 43,25 | 00:00:00 | | 2009-12-18 | 43,32 | 56.800 | 43,87 | 42,97 | 43,35 | 00:00:00 | | 2009-12-21 | 43,31 | 61.500 | 43,64 | 42,98 | 43,35 | 00:00:00 | | 2009-12-22 | 43,49 | 91.100 | 44,01 | 43,36 | 43,50 | 00:00:00 | | 2009-12-23 | 43,69 | 51.000 | 43,99 | 43,65 | 43,65 | 00:00:00 | | 2009-12-28 | 43,85 | 60.200 | 44,06 | 43,79 | 44,00 | 00:00:00 | | 2009-12-29 | 43,70 | 53.200 | 44,04 | 43,63 | 43,95 | 00:00:00 | | 2009-12-30 | 43,74 | 38.000 | 43,86 | 43,48 | 43,70 | 00:00:00 | | 2010-01-04 | 44,54 | 67.800 | 44,89 | 43,40 | 43,40 | 00:00:00 | | 2010-01-05 | 44,11 | 45.900 | 44,70 | 43,90 | 44,70 | 00:00:00 | | 2010-01-06 | 44,31 | 25.400 | 44,67 | 44,20 | 44,20 | 00:00:00 | | 2010-01-07 | 44,26 | 38.900 | 44,38 | 43,78 | 44,20 | 00:00:00 | | 2010-01-08 | 44,06 | 29.000 | 44,45 | 43,69 | 44,30 | 00:00:00 | | 2010-01-11 | 43,63 | 49.800 | 44,40 | 43,44 | 44,15 | 00:00:00 | | 2010-01-12 | 41,82 | 121.400 | 43,38 | 41,64 | 43,25 | 00:00:00 | | 2010-01-13 | 42,62 | 41.400 | 42,80 | 41,85 | 41,85 | 00:00:00 | | 2010-01-14 | 42,46 | 28.600 | 42,76 | 42,32 | 42,50 | 00:00:00 | | 2010-01-15 | 41,58 | 59.600 | 42,96 | 41,38 | 42,50 | 00:00:00 | | 2010-01-18 | 42,44 | 39.900 | 42,46 | 41,67 | 41,70 | 00:00:00 | | 2010-01-19 | 42,79 | 32.400 | 42,93 | 41,60 | 42,15 | 00:00:00 | | 2010-01-20 | 41,80 | 47.500 | 42,65 | 41,42 | 42,65 | 00:00:00 | | 2010-01-21 | 40,78 | 122.100 | 42,22 | 40,20 | 41,95 | 00:00:00 | | 2010-01-22 | 39,81 | 127.700 | 40,85 | 39,65 | 40,85 | 00:00:00 | | 2010-01-25 | 40,17 | 56.000 | 40,37 | 39,76 | 39,80 | 00:00:00 | | 2010-01-26 | 40,00 | 123.200 | 40,18 | 39,10 | 39,60 | 00:00:00 | | 2010-01-27 | 40,25 | 60.500 | 40,68 | 39,24 | 39,55 | 00:00:00 | | 2010-01-28 | 40,32 | 43.500 | 41,30 | 39,96 | 40,80 | 00:00:00 | | 2010-01-29 | 41,02 | 30.200 | 41,51 | 40,33 | 40,55 | 00:00:00 | | 2010-02-01 | 41,68 | 30.200 | 41,82 | 40,62 | 40,85 | 00:00:00 | | 2010-02-02 | 42,10 | 29.400 | 42,10 | 41,07 | 41,65 | 00:00:00 | | 2010-02-04 | 40,22 | 64.700 | 42,23 | 40,04 | 42,18 | 00:00:00 | | 2010-02-05 | 39,10 | 109.800 | 40,12 | 38,70 | 40,08 | 00:00:00 | | 2010-02-08 | 39,75 | 46.100 | 40,24 | 39,42 | 39,58 | 00:00:00 | | 2010-02-09 | 40,44 | 42.400 | 40,45 | 39,50 | 40,04 | 00:00:00 | | 2010-02-10 | 40,46 | 28.600 | 40,99 | 40,20 | 40,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
