|
 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 | | 2010-02-10 | 40,46 | 28.600 | 40,99 | 40,20 | 40,40 | 00:00:00 | | 2010-02-11 | 40,60 | 27.500 | 40,81 | 39,78 | 40,55 | 00:00:00 | | 2010-02-12 | 40,11 | 34.500 | 40,71 | 39,78 | 40,35 | 00:00:00 | | 2010-02-15 | 40,24 | 20.700 | 40,78 | 39,99 | 40,40 | 00:00:00 | | 2010-02-16 | 40,87 | 25.200 | 40,87 | 39,93 | 40,40 | 00:00:00 | | 2010-02-17 | 41,49 | 47.200 | 41,96 | 41,05 | 41,05 | 00:00:00 | | 2010-02-18 | 42,05 | 50.200 | 42,12 | 41,18 | 41,35 | 00:00:00 | | 2010-02-19 | 42,14 | 51.800 | 42,14 | 41,36 | 41,75 | 00:00:00 | | 2010-02-22 | 41,92 | 36.700 | 42,33 | 41,65 | 42,25 | 00:00:00 | | 2010-02-23 | 41,14 | 19.400 | 42,22 | 40,97 | 41,80 | 00:00:00 | | 2010-02-24 | 40,83 | 30.400 | 41,41 | 40,30 | 41,40 | 00:00:00 | | 2010-02-25 | 41,10 | 58.100 | 42,75 | 41,00 | 41,80 | 00:00:00 | | 2010-02-26 | 41,13 | 77.400 | 42,14 | 40,79 | 41,80 | 00:00:00 | | 2010-03-01 | 42,03 | 37.300 | 42,33 | 41,69 | 42,00 | 00:00:00 | | 2010-03-02 | 42,10 | 30.400 | 42,22 | 41,92 | 42,15 | 00:00:00 | | 2010-03-03 | 42,20 | 44.200 | 42,27 | 41,89 | 42,10 | 00:00:00 | | 2010-03-04 | 41,81 | 24.600 | 42,13 | 41,67 | 42,05 | 00:00:00 | | 2010-03-05 | 43,10 | 45.200 | 43,15 | 41,90 | 42,00 | 00:00:00 | | 2010-03-08 | 43,20 | 41.500 | 43,42 | 42,97 | 43,20 | 00:00:00 | | 2010-03-09 | 43,28 | 28.700 | 43,49 | 43,03 | 43,20 | 00:00:00 | | 2010-03-10 | 43,75 | 57.200 | 44,33 | 43,25 | 43,25 | 00:00:00 | | 2010-03-11 | 44,14 | 36.900 | 44,48 | 43,97 | 44,00 | 00:00:00 | | 2010-03-12 | 44,29 | 36.800 | 44,63 | 44,10 | 44,40 | 00:00:00 | | 2010-03-15 | 43,88 | 38.500 | 44,30 | 43,58 | 44,20 | 00:00:00 | | 2010-03-16 | 44,21 | 28.900 | 44,40 | 43,85 | 43,95 | 00:00:00 | | 2010-03-17 | 44,49 | 28.500 | 44,63 | 44,28 | 44,45 | 00:00:00 | | 2010-03-18 | 44,74 | 49.400 | 45,07 | 44,35 | 44,35 | 00:00:00 | | 2010-03-19 | 44,29 | 21.700 | 44,99 | 44,08 | 44,80 | 00:00:00 | | 2010-03-22 | 44,70 | 28.500 | 44,70 | 43,88 | 44,05 | 00:00:00 | | 2010-03-23 | 44,85 | 59.100 | 45,15 | 44,69 | 44,80 | 00:00:00 | | 2010-03-24 | 44,81 | 22.700 | 44,89 | 43,96 | 44,85 | 00:00:00 | | 2010-03-25 | 45,25 | 36.200 | 45,45 | 44,70 | 44,70 | 00:00:00 | | 2010-03-26 | 45,28 | 23.800 | 45,40 | 45,06 | 45,35 | 00:00:00 | | 2010-03-29 | 45,58 | 47.000 | 45,82 | 45,29 | 45,45 | 00:00:00 | | 2010-03-30 | 45,80 | 69.900 | 46,24 | 45,65 | 45,65 | 00:00:00 | | 2010-03-31 | 45,99 | 35.200 | 46,10 | 45,50 | 45,50 | 00:00:00 | | 2010-04-01 | 46,93 | 65.900 | 47,00 | 46,15 | 46,15 | 00:00:00 | | 2010-04-06 | 47,10 | 38.800 | 47,26 | 46,93 | 47,20 | 00:00:00 | | 2010-04-07 | 46,68 | 28.900 | 47,17 | 46,49 | 47,00 | 00:00:00 | | 2010-04-08 | 46,64 | 52.400 | 46,64 | 45,76 | 46,25 | 00:00:00 | | 2010-04-09 | 46,75 | 30.600 | 46,95 | 46,53 | 46,60 | 00:00:00 | | 2010-04-12 | 46,93 | 32.700 | 47,00 | 46,37 | 47,00 | 00:00:00 | | 2010-04-13 | 46,66 | 22.700 | 46,96 | 46,20 | 46,80 | 00:00:00 | | 2010-04-14 | 46,68 | 19.900 | 46,88 | 46,49 | 46,85 | 00:00:00 | | 2010-04-15 | 46,64 | 28.300 | 47,03 | 46,26 | 46,85 | 00:00:00 | | 2010-04-16 | 46,09 | 34.900 | 46,84 | 45,75 | 46,35 | 00:00:00 | | 2010-04-19 | 45,53 | 45.800 | 46,00 | 45,33 | 45,50 | 00:00:00 | | 2010-04-20 | 46,19 | 33.400 | 46,28 | 45,25 | 45,55 | 00:00:00 | | 2010-04-21 | 46,39 | 35.600 | 47,20 | 46,35 | 46,80 | 00:00:00 | | 2010-04-22 | 46,40 | 22.700 | 47,19 | 45,99 | 46,40 | 00:00:00 | | 2010-04-23 | 47,72 | 35.200 | 47,78 | 46,40 | 46,40 | 00:00:00 | | 2010-04-26 | 48,62 | 59.200 | 48,69 | 47,87 | 48,00 | 00:00:00 | | 2010-04-27 | 47,20 | 61.800 | 48,81 | 47,03 | 48,35 | 00:00:00 | | 2010-04-28 | 46,37 | 97.000 | 47,17 | 45,15 | 46,70 | 00:00:00 | | 2010-04-29 | 46,08 | 97.500 | 46,77 | 44,72 | 46,75 | 00:00:00 | | 2010-04-30 | 44,12 | 108.500 | 45,08 | 43,76 | 44,40 | 00:00:00 | | 2010-05-03 | 44,90 | 55.700 | 44,99 | 43,53 | 44,00 | 00:00:00 | | 2010-05-04 | 43,15 | 71.000 | 45,08 | 42,96 | 44,80 | 00:00:00 | | 2010-05-05 | 42,74 | 97.600 | 43,38 | 42,29 | 42,95 | 00:00:00 | | 2010-05-06 | 42,50 | 64.400 | 43,39 | 42,05 | 42,20 | 00:00:00 | | 2010-05-07 | 41,45 | 126.500 | 42,56 | 40,60 | 41,30 | 00:00:00 | | 2010-05-10 | 43,50 | 83.200 | 43,76 | 41,88 | 42,05 | 00:00:00 | | 2010-05-11 | 43,80 | 49.500 | 43,90 | 42,49 | 43,05 | 00:00:00 | | 2010-05-12 | 45,03 | 53.100 | 45,11 | 43,10 | 43,55 | 00:00:00 | | 2010-05-13 | 45,63 | 27.800 | 46,15 | 45,45 | 45,60 | 00:00:00 | | 2010-05-14 | 44,41 | 80.300 | 46,30 | 43,96 | 45,90 | 00:00:00 | | 2010-06-03 | 43,48 | 29.200 | 44,07 | 43,48 | 43,85 | 00:00:00 | | 2010-06-04 | 42,70 | 26.900 | 44,61 | 42,70 | 44,05 | 00:00:00 | | 2010-06-07 | 42,97 | 30.100 | 43,20 | 42,26 | 42,30 | 00:00:00 | | 2010-06-08 | 43,15 | 22.000 | 43,35 | 42,37 | 43,35 | 00:00:00 | | 2010-06-09 | 44,05 | 35.200 | 44,40 | 42,90 | 43,25 | 00:00:00 | | 2010-06-10 | 44,68 | 52.700 | 45,31 | 43,90 | 44,08 | 00:00:00 | | 2010-06-11 | 44,81 | 43.100 | 45,15 | 44,17 | 44,95 | 00:00:00 | | 2010-06-14 | 45,62 | 46.200 | 45,90 | 45,25 | 45,25 | 00:00:00 | | 2010-06-15 | 46,04 | 50.800 | 46,11 | 45,34 | 45,40 | 00:00:00 | | 2010-06-16 | 46,47 | 53.400 | 46,65 | 46,08 | 46,15 | 00:00:00 | | 2010-06-17 | 46,67 | 49.400 | 46,80 | 46,17 | 46,30 | 00:00:00 | | 2010-06-18 | 46,24 | 29.800 | 46,69 | 46,10 | 46,65 | 00:00:00 | | 2010-06-21 | 47,00 | 57.800 | 47,28 | 46,65 | 46,95 | 00:00:00 | | 2010-06-22 | 46,67 | 37.900 | 47,01 | 46,40 | 46,60 | 00:00:00 | | 2010-06-23 | 46,94 | 46.700 | 47,46 | 46,42 | 46,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
