|
 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 | | 2010-10-14 | 49,89 | 99.900 | 50,22 | 49,65 | 49,65 | 00:00:00 | | 2010-10-15 | 50,95 | 78.200 | 50,97 | 50,15 | 50,15 | 00:00:00 | | 2010-10-18 | 51,05 | 62.000 | 51,22 | 50,56 | 50,60 | 00:00:00 | | 2010-10-19 | 50,53 | 51.500 | 51,26 | 50,23 | 50,95 | 00:00:00 | | 2010-10-20 | 51,98 | 51.600 | 51,99 | 50,79 | 51,60 | 00:00:00 | | 2010-10-21 | 52,32 | 89.600 | 52,79 | 51,90 | 51,98 | 00:00:00 | | 2010-10-22 | 52,73 | 64.900 | 53,32 | 52,40 | 52,40 | 00:00:00 | | 2010-10-25 | 52,97 | 49.600 | 53,39 | 52,88 | 53,00 | 00:00:00 | | 2010-10-26 | 52,66 | 46.700 | 53,23 | 52,44 | 52,95 | 00:00:00 | | 2010-10-27 | 52,01 | 37.800 | 52,85 | 52,01 | 52,60 | 00:00:00 | | 2010-10-28 | 52,45 | 62.500 | 52,65 | 51,27 | 52,50 | 00:00:00 | | 2010-10-29 | 52,46 | 31.100 | 52,64 | 52,18 | 52,30 | 00:00:00 | | 2010-11-01 | 52,55 | 18.600 | 53,00 | 52,27 | 52,55 | 00:00:00 | | 2010-11-02 | 54,07 | 75.800 | 54,30 | 52,36 | 52,40 | 00:00:00 | | 2010-11-03 | 54,20 | 50.600 | 54,42 | 53,92 | 54,25 | 00:00:00 | | 2010-11-04 | 55,78 | 139.000 | 56,63 | 54,65 | 54,65 | 00:00:00 | | 2010-11-05 | 57,03 | 87.800 | 57,59 | 56,00 | 56,00 | 00:00:00 | | 2010-11-08 | 56,80 | 48.900 | 57,05 | 56,59 | 56,80 | 00:00:00 | | 2010-11-09 | 57,11 | 56.000 | 57,64 | 56,45 | 56,45 | 00:00:00 | | 2010-11-10 | 56,20 | 54.100 | 57,30 | 55,90 | 57,30 | 00:00:00 | | 2010-11-11 | 56,61 | 41.300 | 56,97 | 56,17 | 56,40 | 00:00:00 | | 2010-11-12 | 55,60 | 56.500 | 56,33 | 55,05 | 55,60 | 00:00:00 | | 2010-11-15 | 57,24 | 52.600 | 57,40 | 55,72 | 55,75 | 00:00:00 | | 2010-11-16 | 55,09 | 66.200 | 56,75 | 54,55 | 56,75 | 00:00:00 | | 2010-11-17 | 55,51 | 44.700 | 55,55 | 54,61 | 54,80 | 00:00:00 | | 2010-11-18 | 57,04 | 55.000 | 57,21 | 55,80 | 55,80 | 00:00:00 | | 2010-11-19 | 57,13 | 49.100 | 57,51 | 56,60 | 57,15 | 00:00:00 | | 2010-11-22 | 57,54 | 52.400 | 58,18 | 57,22 | 57,75 | 00:00:00 | | 2010-11-23 | 57,10 | 52.800 | 57,90 | 56,61 | 57,30 | 00:00:00 | | 2010-11-24 | 58,55 | 49.500 | 58,70 | 56,85 | 56,85 | 00:00:00 | | 2010-11-25 | 59,00 | 55.800 | 59,25 | 58,28 | 58,55 | 00:00:00 | | 2010-11-26 | 58,26 | 36.100 | 58,78 | 57,68 | 58,55 | 00:00:00 | | 2010-11-29 | 56,54 | 72.700 | 59,08 | 55,82 | 58,40 | 00:00:00 | | 2010-11-30 | 57,72 | 36.800 | 57,72 | 56,40 | 56,40 | 00:00:00 | | 2010-12-01 | 59,22 | 47.200 | 59,27 | 57,70 | 57,75 | 00:00:00 | | 2010-12-02 | 59,67 | 67.500 | 59,90 | 58,40 | 59,20 | 00:00:00 | | 2010-12-03 | 59,36 | 48.600 | 59,99 | 59,05 | 59,75 | 00:00:00 | | 2010-12-06 | 60,05 | 89.600 | 60,23 | 59,51 | 59,65 | 00:00:00 | | 2010-12-07 | 61,38 | 73.700 | 61,83 | 60,20 | 60,20 | 00:00:00 | | 2010-12-08 | 60,97 | 35.400 | 61,44 | 60,59 | 60,75 | 00:00:00 | | 2010-12-09 | 60,26 | 52.800 | 61,71 | 59,96 | 61,20 | 00:00:00 | | 2010-12-10 | 60,25 | 40.100 | 61,00 | 60,25 | 60,70 | 00:00:00 | | 2010-12-13 | 60,80 | 43.400 | 60,96 | 60,57 | 60,85 | 00:00:00 | | 2010-12-14 | 60,99 | 31.600 | 60,99 | 60,60 | 60,60 | 00:00:00 | | 2010-12-15 | 61,25 | 32.900 | 61,56 | 60,15 | 60,95 | 00:00:00 | | 2010-12-16 | 61,53 | 39.800 | 61,77 | 61,10 | 61,50 | 00:00:00 | | 2010-12-17 | 60,92 | 27.700 | 61,86 | 60,70 | 61,65 | 00:00:00 | | 2010-12-20 | 61,27 | 49.700 | 61,81 | 60,84 | 60,90 | 00:00:00 | | 2010-12-21 | 61,52 | 28.200 | 61,81 | 61,22 | 61,22 | 00:00:00 | | 2010-12-22 | 61,60 | 33.400 | 61,78 | 61,29 | 61,50 | 00:00:00 | | 2010-12-23 | 61,47 | 21.200 | 61,68 | 61,01 | 61,35 | 00:00:00 | | 2010-12-27 | 60,62 | 21.200 | 61,35 | 60,15 | 61,35 | 00:00:00 | | 2010-12-28 | 60,44 | 19.400 | 60,90 | 60,44 | 60,80 | 00:00:00 | | 2010-12-29 | 61,30 | 28.100 | 61,47 | 60,75 | 60,85 | 00:00:00 | | 2010-12-30 | 60,01 | 41.900 | 61,37 | 59,69 | 61,25 | 00:00:00 | | 2011-01-03 | 60,50 | 44.400 | 60,95 | 60,30 | 60,50 | 00:00:00 | | 2011-01-04 | 59,08 | 51.100 | 60,49 | 58,55 | 60,35 | 00:00:00 | | 2011-01-05 | 58,30 | 134.900 | 58,75 | 56,31 | 58,75 | 00:00:00 | | 2011-01-06 | 57,96 | 34.800 | 58,84 | 57,69 | 58,20 | 00:00:00 | | 2011-01-07 | 57,15 | 44.800 | 58,00 | 56,93 | 57,90 | 00:00:00 | | 2011-01-10 | 57,20 | 45.100 | 58,02 | 56,70 | 56,85 | 00:00:00 | | 2011-01-11 | 57,04 | 40.600 | 57,28 | 56,55 | 57,05 | 00:00:00 | | 2011-01-12 | 58,70 | 40.100 | 58,70 | 57,25 | 57,25 | 00:00:00 | | 2011-01-13 | 58,21 | 32.100 | 59,01 | 57,43 | 58,85 | 00:00:00 | | 2011-01-14 | 57,70 | 36.500 | 58,24 | 56,92 | 58,10 | 00:00:00 | | 2011-01-17 | 57,11 | 27.300 | 57,72 | 56,92 | 57,30 | 00:00:00 | | 2011-01-18 | 57,51 | 28.900 | 57,63 | 57,19 | 57,20 | 00:00:00 | | 2011-01-19 | 56,12 | 87.000 | 57,69 | 55,75 | 57,25 | 00:00:00 | | 2011-01-20 | 55,76 | 49.600 | 56,65 | 55,35 | 56,05 | 00:00:00 | | 2011-01-21 | 56,65 | 32.100 | 56,65 | 55,15 | 55,90 | 00:00:00 | | 2011-01-24 | 55,93 | 103.400 | 56,75 | 54,30 | 56,75 | 00:00:00 | | 2011-01-25 | 56,32 | 45.700 | 57,27 | 55,22 | 55,90 | 00:00:00 | | 2011-01-26 | 57,29 | 17.700 | 57,54 | 56,18 | 56,40 | 00:00:00 | | 2011-01-27 | 57,48 | 34.900 | 58,18 | 57,25 | 57,50 | 00:00:00 | | 2011-01-28 | 56,21 | 29.900 | 57,25 | 56,11 | 57,25 | 00:00:00 | | 2011-01-31 | 56,42 | 50.800 | 56,69 | 55,78 | 56,27 | 00:00:00 | | 2011-02-01 | 58,01 | 26.100 | 58,05 | 56,51 | 56,65 | 00:00:00 | | 2011-02-02 | 58,10 | 33.300 | 58,50 | 57,50 | 57,70 | 00:00:00 | | 2011-02-03 | 57,78 | 26.400 | 58,02 | 57,22 | 57,95 | 00:00:00 | | 2011-02-04 | 57,62 | 28.200 | 58,10 | 57,19 | 58,10 | 00:00:00 | | 2011-02-07 | 58,31 | 37.300 | 58,56 | 57,07 | 57,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
