|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-15 | 47,00 | 47.500 | 47,30 | 46,70 | 47,00 | 00:00:00 | | 2002-04-16 | 47,30 | 58.700 | 47,49 | 46,70 | 47,17 | 00:00:00 | | 2002-04-17 | 47,20 | 46.700 | 47,75 | 47,15 | 47,40 | 00:00:00 | | 2002-04-18 | 47,20 | 60.800 | 47,80 | 46,70 | 47,05 | 00:00:00 | | 2002-04-19 | 47,60 | 35.400 | 47,70 | 46,90 | 47,20 | 00:00:00 | | 2002-04-22 | 47,80 | 49.500 | 47,94 | 47,35 | 47,70 | 00:00:00 | | 2002-04-23 | 47,00 | 82.900 | 48,10 | 46,45 | 48,00 | 00:00:00 | | 2002-04-24 | 46,90 | 34.000 | 47,35 | 46,55 | 47,20 | 00:00:00 | | 2002-04-25 | 45,15 | 104.200 | 46,60 | 44,70 | 46,60 | 00:00:00 | | 2002-04-26 | 44,95 | 56.000 | 45,65 | 44,85 | 45,00 | 00:00:00 | | 2002-04-29 | 45,05 | 54.200 | 45,40 | 44,55 | 45,40 | 00:00:00 | | 2002-04-30 | 47,41 | 59.300 | 47,41 | 45,70 | 45,70 | 00:00:00 | | 2002-05-01 | 47,41 | 0 | 47,41 | 47,41 | 47,41 | 00:00:00 | | 2002-05-02 | 46,65 | 97.700 | 46,99 | 46,30 | 46,40 | 00:00:00 | | 2002-05-03 | 45,70 | 61.700 | 46,95 | 45,70 | 46,35 | 00:00:00 | | 2002-05-06 | 45,40 | 64.800 | 46,25 | 45,40 | 46,00 | 00:00:00 | | 2002-05-07 | 45,10 | 57.500 | 45,40 | 44,55 | 45,05 | 00:00:00 | | 2002-05-08 | 46,10 | 44.400 | 46,20 | 45,25 | 45,41 | 00:00:00 | | 2002-05-09 | 46,10 | 1.600 | 46,40 | 46,05 | 46,25 | 00:00:00 | | 2002-05-10 | 46,50 | 93.400 | 47,20 | 46,15 | 46,15 | 00:00:00 | | 2002-05-13 | 47,35 | 67.700 | 47,60 | 46,35 | 46,35 | 00:00:00 | | 2002-05-14 | 47,75 | 114.700 | 47,96 | 47,20 | 47,30 | 00:00:00 | | 2002-05-15 | 47,60 | 103.500 | 47,99 | 47,30 | 47,82 | 00:00:00 | | 2002-05-16 | 47,60 | 155.300 | 48,16 | 47,47 | 47,99 | 00:00:00 | | 2002-05-17 | 48,50 | 256.700 | 49,22 | 47,80 | 47,95 | 00:00:00 | | 2002-05-20 | 48,30 | 18.100 | 49,10 | 48,30 | 48,65 | 00:00:00 | | 2002-05-21 | 48,50 | 156.200 | 49,40 | 47,60 | 48,20 | 00:00:00 | | 2002-05-22 | 48,25 | 79.100 | 48,60 | 47,90 | 48,30 | 00:00:00 | | 2002-05-23 | 48,15 | 88.500 | 48,77 | 48,00 | 48,20 | 00:00:00 | | 2002-05-24 | 48,53 | 55.500 | 48,70 | 48,25 | 48,30 | 00:00:00 | | 2002-05-27 | 48,70 | 134.500 | 49,15 | 48,30 | 48,30 | 00:00:00 | | 2002-05-28 | 48,50 | 75.500 | 49,20 | 48,45 | 49,00 | 00:00:00 | | 2002-05-29 | 48,90 | 81.100 | 49,10 | 48,20 | 48,70 | 00:00:00 | | 2002-05-30 | 49,00 | 28.200 | 49,20 | 48,30 | 49,00 | 00:00:00 | | 2002-05-31 | 49,65 | 179.200 | 49,78 | 48,70 | 49,00 | 00:00:00 | | 2002-06-03 | 48,63 | 94.200 | 49,49 | 48,35 | 49,30 | 00:00:00 | | 2002-06-04 | 46,75 | 80.100 | 48,12 | 46,75 | 48,12 | 00:00:00 | | 2002-06-05 | 46,55 | 50.400 | 47,35 | 46,25 | 47,00 | 00:00:00 | | 2002-06-06 | 46,90 | 43.200 | 47,70 | 46,55 | 46,55 | 00:00:00 | | 2002-06-07 | 46,30 | 55.900 | 46,60 | 45,90 | 46,60 | 00:00:00 | | 2002-06-10 | 46,50 | 48.500 | 47,10 | 46,40 | 46,90 | 00:00:00 | | 2002-06-11 | 46,70 | 43.600 | 47,00 | 46,25 | 46,70 | 00:00:00 | | 2002-06-12 | 45,46 | 45.700 | 46,00 | 45,40 | 46,00 | 00:00:00 | | 2002-06-13 | 45,60 | 62.500 | 46,20 | 44,75 | 45,90 | 00:00:00 | | 2002-06-14 | 44,30 | 67.300 | 45,75 | 44,01 | 45,75 | 00:00:00 | | 2002-06-17 | 45,70 | 48.700 | 45,80 | 44,30 | 44,65 | 00:00:00 | | 2002-06-18 | 45,85 | 39.300 | 45,95 | 45,20 | 45,90 | 00:00:00 | | 2002-06-19 | 45,00 | 39.000 | 45,60 | 44,90 | 45,60 | 00:00:00 | | 2002-06-20 | 44,40 | 51.800 | 45,25 | 44,20 | 45,00 | 00:00:00 | | 2002-06-21 | 45,60 | 47.700 | 46,00 | 44,60 | 44,65 | 00:00:00 | | 2002-06-24 | 44,65 | 47.900 | 46,30 | 44,65 | 45,80 | 00:00:00 | | 2002-06-25 | 46,20 | 74.300 | 46,78 | 45,60 | 45,60 | 00:00:00 | | 2002-06-26 | 45,95 | 83.200 | 46,00 | 44,20 | 44,50 | 00:00:00 | | 2002-06-27 | 45,20 | 47.100 | 46,65 | 45,00 | 46,20 | 00:00:00 | | 2002-06-28 | 46,75 | 41.300 | 46,90 | 45,50 | 46,00 | 00:00:00 | | 2002-07-01 | 46,15 | 37.000 | 47,10 | 46,10 | 46,80 | 00:00:00 | | 2002-07-02 | 45,65 | 36.000 | 47,05 | 45,50 | 46,00 | 00:00:00 | | 2002-07-03 | 46,08 | 53.000 | 46,50 | 45,50 | 45,70 | 00:00:00 | | 2002-07-04 | 46,20 | 47.400 | 46,50 | 45,40 | 46,00 | 00:00:00 | | 2002-07-05 | 47,30 | 57.700 | 47,55 | 46,20 | 46,20 | 00:00:00 | | 2002-07-08 | 47,30 | 62.100 | 47,60 | 46,95 | 47,00 | 00:00:00 | | 2002-07-09 | 46,20 | 44.200 | 47,80 | 46,05 | 47,10 | 00:00:00 | | 2002-07-10 | 45,15 | 42.300 | 45,90 | 45,15 | 45,80 | 00:00:00 | | 2002-07-11 | 43,40 | 99.700 | 44,60 | 42,70 | 44,50 | 00:00:00 | | 2002-07-12 | 43,75 | 55.900 | 44,72 | 42,70 | 43,90 | 00:00:00 | | 2002-07-15 | 41,55 | 79.300 | 43,45 | 40,60 | 43,30 | 00:00:00 | | 2002-07-16 | 41,40 | 80.800 | 42,45 | 40,20 | 42,30 | 00:00:00 | | 2002-07-17 | 41,40 | 47.800 | 42,00 | 40,50 | 40,70 | 00:00:00 | | 2002-07-18 | 42,40 | 43.700 | 43,10 | 41,50 | 42,10 | 00:00:00 | | 2002-07-19 | 40,50 | 65.500 | 42,00 | 39,85 | 41,95 | 00:00:00 | | 2002-07-22 | 37,45 | 147.100 | 40,05 | 37,20 | 39,70 | 00:00:00 | | 2002-07-23 | 37,95 | 105.200 | 40,15 | 36,55 | 39,00 | 00:00:00 | | 2002-07-24 | 37,80 | 189.800 | 38,10 | 33,30 | 37,50 | 00:00:00 | | 2002-07-25 | 36,20 | 116.500 | 39,40 | 35,80 | 39,40 | 00:00:00 | | 2002-07-26 | 37,80 | 86.800 | 39,00 | 36,40 | 36,40 | 00:00:00 | | 2002-07-29 | 40,40 | 93.800 | 40,60 | 38,20 | 38,60 | 00:00:00 | | 2002-07-30 | 40,90 | 44.400 | 40,90 | 39,55 | 40,60 | 00:00:00 | | 2002-07-31 | 39,70 | 48.200 | 41,50 | 39,10 | 41,30 | 00:00:00 | | 2002-08-01 | 38,70 | 43.800 | 40,45 | 38,60 | 39,40 | 00:00:00 | | 2002-08-02 | 38,40 | 32.900 | 39,85 | 38,40 | 39,00 | 00:00:00 | | 2002-08-05 | 36,95 | 59.200 | 39,00 | 36,61 | 39,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
