|
 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 | | 2010-06-23 | 46,94 | 46.700 | 47,46 | 46,42 | 46,70 | 00:00:00 | | 2010-06-24 | 46,28 | 31.900 | 47,45 | 46,05 | 47,35 | 00:00:00 | | 2010-06-25 | 46,12 | 25.400 | 46,76 | 45,71 | 46,25 | 00:00:00 | | 2010-06-28 | 47,30 | 64.200 | 47,70 | 46,09 | 46,15 | 00:00:00 | | 2010-06-29 | 45,31 | 44.300 | 46,85 | 45,10 | 46,85 | 00:00:00 | | 2010-06-30 | 45,20 | 27.700 | 45,64 | 44,82 | 45,35 | 00:00:00 | | 2010-07-01 | 44,10 | 38.500 | 45,12 | 43,80 | 44,45 | 00:00:00 | | 2010-07-02 | 43,63 | 45.000 | 44,70 | 43,51 | 44,12 | 00:00:00 | | 2010-07-05 | 43,46 | 18.000 | 43,70 | 43,20 | 43,70 | 00:00:00 | | 2010-07-06 | 44,51 | 17.100 | 45,10 | 43,55 | 43,80 | 00:00:00 | | 2010-07-07 | 44,68 | 22.500 | 44,68 | 43,45 | 44,20 | 00:00:00 | | 2010-07-08 | 44,99 | 20.400 | 45,21 | 44,62 | 44,75 | 00:00:00 | | 2010-07-09 | 45,74 | 34.700 | 45,91 | 45,28 | 45,50 | 00:00:00 | | 2010-07-12 | 46,00 | 53.100 | 46,35 | 45,80 | 45,85 | 00:00:00 | | 2010-07-13 | 46,40 | 36.500 | 46,80 | 45,56 | 45,70 | 00:00:00 | | 2010-07-14 | 46,10 | 23.700 | 46,92 | 46,02 | 46,60 | 00:00:00 | | 2010-07-15 | 45,84 | 28.900 | 46,69 | 45,70 | 46,15 | 00:00:00 | | 2010-07-16 | 44,88 | 29.700 | 46,78 | 44,88 | 46,05 | 00:00:00 | | 2010-07-19 | 44,64 | 26.400 | 45,27 | 44,26 | 45,00 | 00:00:00 | | 2010-07-20 | 44,38 | 32.100 | 44,90 | 43,43 | 44,70 | 00:00:00 | | 2010-07-21 | 44,41 | 17.900 | 45,10 | 44,38 | 44,55 | 00:00:00 | | 2010-07-22 | 45,80 | 22.400 | 46,01 | 44,01 | 44,30 | 00:00:00 | | 2010-07-23 | 46,70 | 48.100 | 46,96 | 45,84 | 46,00 | 00:00:00 | | 2010-07-26 | 46,74 | 31.400 | 46,90 | 46,26 | 46,90 | 00:00:00 | | 2010-07-27 | 46,25 | 39.300 | 47,04 | 45,80 | 47,00 | 00:00:00 | | 2010-07-28 | 45,65 | 39.400 | 46,35 | 45,05 | 46,35 | 00:00:00 | | 2010-07-29 | 44,84 | 53.200 | 46,30 | 44,29 | 46,25 | 00:00:00 | | 2010-07-30 | 44,61 | 73.400 | 45,15 | 43,67 | 44,40 | 00:00:00 | | 2010-08-02 | 46,25 | 56.400 | 46,52 | 45,30 | 45,30 | 00:00:00 | | 2010-08-04 | 46,45 | 25.100 | 46,72 | 45,49 | 45,80 | 00:00:00 | | 2010-08-05 | 45,56 | 33.100 | 46,55 | 45,39 | 46,55 | 00:00:00 | | 2010-08-06 | 44,93 | 34.500 | 46,29 | 44,55 | 45,95 | 00:00:00 | | 2010-08-09 | 45,70 | 39.400 | 45,83 | 45,46 | 45,65 | 00:00:00 | | 2010-08-10 | 45,31 | 15.700 | 45,71 | 45,03 | 45,30 | 00:00:00 | | 2010-08-11 | 44,28 | 45.800 | 45,00 | 44,15 | 45,00 | 00:00:00 | | 2010-08-12 | 44,30 | 24.500 | 44,88 | 44,19 | 44,30 | 00:00:00 | | 2010-08-13 | 44,10 | 40.700 | 45,00 | 43,67 | 44,95 | 00:00:00 | | 2010-08-16 | 43,86 | 32.500 | 44,10 | 43,19 | 43,95 | 00:00:00 | | 2010-08-17 | 44,80 | 22.800 | 44,80 | 43,75 | 43,75 | 00:00:00 | | 2010-08-18 | 44,47 | 17.500 | 44,76 | 44,10 | 44,60 | 00:00:00 | | 2010-08-19 | 43,60 | 23.200 | 44,81 | 43,39 | 44,75 | 00:00:00 | | 2010-08-20 | 42,58 | 56.200 | 43,60 | 42,39 | 43,55 | 00:00:00 | | 2010-08-23 | 42,77 | 27.700 | 42,94 | 42,40 | 42,60 | 00:00:00 | | 2010-08-24 | 41,95 | 66.100 | 42,40 | 41,53 | 42,40 | 00:00:00 | | 2010-08-25 | 41,38 | 71.000 | 42,06 | 40,80 | 41,90 | 00:00:00 | | 2010-08-26 | 42,03 | 26.900 | 42,33 | 41,68 | 41,85 | 00:00:00 | | 2010-08-27 | 42,18 | 30.100 | 42,18 | 41,19 | 41,85 | 00:00:00 | | 2010-08-30 | 41,67 | 16.700 | 42,25 | 41,44 | 42,25 | 00:00:00 | | 2010-08-31 | 41,73 | 25.100 | 41,73 | 40,99 | 41,05 | 00:00:00 | | 2010-09-01 | 42,95 | 35.600 | 43,10 | 41,35 | 41,70 | 00:00:00 | | 2010-09-02 | 42,95 | 19.600 | 43,19 | 42,82 | 43,00 | 00:00:00 | | 2010-09-03 | 43,55 | 19.300 | 43,74 | 43,00 | 43,00 | 00:00:00 | | 2010-09-06 | 43,52 | 15.300 | 43,53 | 43,26 | 43,50 | 00:00:00 | | 2010-09-07 | 42,95 | 22.300 | 43,25 | 42,59 | 43,25 | 00:00:00 | | 2010-09-08 | 43,07 | 21.300 | 43,20 | 42,10 | 42,90 | 00:00:00 | | 2010-09-09 | 43,20 | 32.200 | 43,77 | 42,82 | 42,85 | 00:00:00 | | 2010-09-10 | 43,63 | 19.700 | 43,78 | 43,43 | 43,45 | 00:00:00 | | 2010-09-13 | 44,67 | 40.600 | 44,85 | 43,99 | 44,10 | 00:00:00 | | 2010-09-14 | 45,11 | 38.700 | 45,33 | 44,76 | 44,85 | 00:00:00 | | 2010-09-15 | 44,93 | 22.600 | 45,24 | 44,63 | 45,15 | 00:00:00 | | 2010-09-16 | 45,11 | 46.800 | 45,22 | 44,74 | 44,75 | 00:00:00 | | 2010-09-17 | 44,69 | 53.300 | 45,86 | 44,69 | 45,50 | 00:00:00 | | 2010-09-20 | 45,43 | 24.100 | 45,51 | 44,94 | 45,00 | 00:00:00 | | 2010-09-21 | 45,17 | 40.600 | 45,87 | 45,11 | 45,50 | 00:00:00 | | 2010-09-22 | 45,48 | 41.600 | 46,21 | 44,69 | 45,70 | 00:00:00 | | 2010-09-23 | 45,62 | 57.800 | 46,49 | 45,22 | 46,10 | 00:00:00 | | 2010-09-24 | 47,00 | 89.700 | 47,06 | 45,55 | 45,55 | 00:00:00 | | 2010-09-27 | 46,55 | 42.000 | 47,09 | 46,50 | 46,95 | 00:00:00 | | 2010-09-28 | 46,62 | 39.100 | 47,03 | 45,89 | 46,55 | 00:00:00 | | 2010-09-29 | 46,42 | 37.000 | 47,28 | 46,20 | 46,95 | 00:00:00 | | 2010-09-30 | 46,50 | 49.800 | 47,27 | 45,96 | 46,20 | 00:00:00 | | 2010-10-01 | 47,06 | 59.000 | 47,49 | 46,60 | 46,70 | 00:00:00 | | 2010-10-04 | 46,50 | 23.800 | 46,99 | 45,94 | 46,90 | 00:00:00 | | 2010-10-05 | 47,44 | 37.000 | 47,49 | 46,13 | 46,55 | 00:00:00 | | 2010-10-06 | 48,00 | 102.100 | 48,45 | 47,40 | 47,40 | 00:00:00 | | 2010-10-07 | 47,68 | 35.400 | 48,26 | 47,68 | 48,20 | 00:00:00 | | 2010-10-08 | 48,47 | 53.400 | 48,80 | 47,55 | 47,55 | 00:00:00 | | 2010-10-11 | 48,45 | 45.300 | 48,76 | 48,40 | 48,65 | 00:00:00 | | 2010-10-12 | 48,39 | 33.100 | 48,58 | 47,66 | 48,30 | 00:00:00 | | 2010-10-13 | 49,60 | 113.300 | 50,16 | 48,85 | 48,85 | 00:00:00 | | 2010-10-14 | 49,89 | 99.900 | 50,22 | 49,65 | 49,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
