|
 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 | | 2011-02-07 | 58,31 | 37.300 | 58,56 | 57,07 | 57,35 | 00:00:00 | | 2011-02-08 | 57,57 | 35.300 | 58,09 | 57,52 | 58,05 | 00:00:00 | | 2011-02-09 | 57,92 | 41.300 | 58,18 | 57,61 | 57,90 | 00:00:00 | | 2011-02-10 | 58,55 | 24.100 | 58,66 | 57,52 | 57,65 | 00:00:00 | | 2011-02-11 | 58,28 | 21.700 | 58,50 | 57,65 | 58,25 | 00:00:00 | | 2011-02-14 | 59,49 | 38.100 | 59,57 | 58,17 | 58,17 | 00:00:00 | | 2011-02-15 | 60,45 | 63.400 | 60,65 | 59,62 | 59,62 | 00:00:00 | | 2011-02-16 | 60,20 | 46.500 | 61,45 | 60,16 | 61,20 | 00:00:00 | | 2011-02-17 | 60,89 | 39.200 | 61,05 | 60,21 | 60,80 | 00:00:00 | | 2011-02-18 | 61,31 | 45.100 | 61,49 | 60,89 | 61,10 | 00:00:00 | | 2011-02-21 | 59,60 | 72.900 | 61,40 | 59,34 | 61,25 | 00:00:00 | | 2011-02-22 | 59,12 | 76.600 | 60,00 | 58,40 | 58,85 | 00:00:00 | | 2011-02-23 | 58,54 | 45.200 | 59,84 | 58,34 | 59,08 | 00:00:00 | | 2011-02-24 | 58,95 | 41.900 | 59,59 | 58,40 | 58,40 | 00:00:00 | | 2011-02-25 | 59,23 | 35.300 | 59,49 | 58,90 | 59,40 | 00:00:00 | | 2011-02-28 | 60,38 | 78.200 | 60,53 | 58,98 | 59,10 | 00:00:00 | | 2011-03-01 | 59,70 | 85.900 | 61,50 | 59,70 | 61,00 | 00:00:00 | | 2011-03-02 | 60,24 | 18.800 | 60,57 | 59,15 | 59,30 | 00:00:00 | | 2011-03-03 | 61,22 | 33.800 | 61,48 | 60,45 | 60,75 | 00:00:00 | | 2011-03-04 | 60,24 | 35.700 | 61,67 | 60,18 | 61,05 | 00:00:00 | | 2011-03-07 | 61,06 | 29.600 | 61,99 | 60,30 | 60,50 | 00:00:00 | | 2011-03-08 | 60,13 | 34.300 | 61,55 | 59,38 | 61,45 | 00:00:00 | | 2011-03-09 | 59,55 | 23.900 | 60,48 | 59,24 | 60,30 | 00:00:00 | | 2011-03-10 | 58,63 | 53.600 | 59,00 | 57,88 | 58,85 | 00:00:00 | | 2011-03-11 | 58,40 | 48.600 | 58,69 | 57,71 | 58,00 | 00:00:00 | | 2011-03-14 | 57,86 | 83.200 | 58,34 | 57,35 | 57,60 | 00:00:00 | | 2011-03-15 | 55,05 | 291.700 | 56,25 | 53,43 | 55,80 | 00:00:00 | | 2011-03-16 | 53,64 | 86.400 | 56,12 | 53,52 | 56,00 | 00:00:00 | | 2011-03-17 | 55,26 | 75.900 | 55,76 | 53,50 | 54,40 | 00:00:00 | | 2011-03-18 | 56,00 | 52.300 | 56,71 | 55,86 | 56,50 | 00:00:00 | | 2011-03-21 | 57,02 | 53.700 | 57,57 | 56,56 | 57,00 | 00:00:00 | | 2011-03-22 | 56,55 | 50.800 | 57,25 | 56,35 | 57,25 | 00:00:00 | | 2011-03-23 | 56,53 | 28.600 | 56,57 | 55,51 | 56,20 | 00:00:00 | | 2011-03-24 | 58,40 | 50.100 | 58,52 | 56,95 | 56,95 | 00:00:00 | | 2011-03-25 | 59,04 | 27.800 | 59,19 | 58,37 | 59,00 | 00:00:00 | | 2011-03-28 | 59,10 | 20.000 | 59,49 | 58,70 | 59,15 | 00:00:00 | | 2011-03-29 | 59,18 | 24.500 | 59,32 | 58,10 | 59,00 | 00:00:00 | | 2011-03-30 | 60,53 | 41.300 | 60,78 | 59,70 | 59,70 | 00:00:00 | | 2011-03-31 | 61,13 | 50.300 | 61,48 | 60,63 | 60,65 | 00:00:00 | | 2011-04-01 | 61,74 | 41.900 | 62,10 | 61,25 | 61,25 | 00:00:00 | | 2011-04-04 | 61,96 | 45.300 | 62,29 | 61,76 | 62,00 | 00:00:00 | | 2011-04-05 | 62,50 | 32.800 | 62,50 | 61,36 | 62,00 | 00:00:00 | | 2011-04-06 | 63,83 | 38.800 | 63,83 | 62,55 | 62,55 | 00:00:00 | | 2011-04-07 | 63,28 | 29.800 | 63,63 | 62,92 | 63,60 | 00:00:00 | | 2011-04-08 | 63,89 | 48.600 | 64,05 | 63,33 | 63,45 | 00:00:00 | | 2011-04-11 | 64,24 | 18.100 | 64,44 | 63,39 | 64,00 | 00:00:00 | | 2011-04-12 | 62,73 | 29.400 | 63,57 | 62,41 | 63,40 | 00:00:00 | | 2011-04-13 | 62,96 | 25.000 | 63,31 | 62,62 | 62,70 | 00:00:00 | | 2011-04-14 | 63,20 | 23.700 | 63,31 | 62,44 | 62,80 | 00:00:00 | | 2011-04-15 | 64,18 | 30.900 | 64,18 | 63,13 | 63,25 | 00:00:00 | | 2011-04-18 | 62,43 | 30.900 | 64,20 | 61,98 | 64,10 | 00:00:00 | | 2011-04-19 | 62,53 | 20.000 | 62,86 | 62,30 | 62,55 | 00:00:00 | | 2011-04-20 | 65,09 | 45.900 | 65,26 | 63,70 | 63,70 | 00:00:00 | | 2011-04-21 | 65,88 | 53.500 | 66,47 | 65,62 | 65,95 | 00:00:00 | | 2011-04-26 | 66,55 | 35.000 | 66,70 | 65,45 | 66,00 | 00:00:00 | | 2011-04-27 | 67,80 | 45.100 | 67,95 | 66,58 | 66,80 | 00:00:00 | | 2011-04-28 | 68,60 | 35.900 | 69,20 | 67,95 | 68,60 | 00:00:00 | | 2011-04-29 | 69,21 | 33.900 | 69,50 | 68,28 | 68,65 | 00:00:00 | | 2011-05-02 | 68,50 | 71.900 | 70,19 | 68,21 | 69,80 | 00:00:00 | | 2011-05-03 | 68,60 | 22.500 | 68,85 | 67,84 | 68,35 | 00:00:00 | | 2011-05-04 | 66,99 | 51.000 | 69,21 | 66,40 | 67,95 | 00:00:00 | | 2011-05-05 | 66,18 | 40.100 | 67,51 | 65,27 | 67,00 | 00:00:00 | | 2011-05-06 | 68,10 | 47.300 | 68,30 | 65,37 | 66,60 | 00:00:00 | | 2011-05-09 | 65,95 | 54.000 | 66,69 | 65,44 | 66,45 | 00:00:00 | | 2011-05-10 | 66,20 | 38.600 | 66,96 | 65,80 | 65,85 | 00:00:00 | | 2011-05-11 | 64,76 | 58.600 | 66,65 | 64,70 | 66,65 | 00:00:00 | | 2011-05-12 | 64,54 | 61.900 | 64,84 | 62,77 | 64,15 | 00:00:00 | | 2011-05-13 | 64,03 | 47.300 | 65,35 | 63,78 | 64,80 | 00:00:00 | | 2011-05-16 | 64,03 | 32.700 | 64,46 | 63,23 | 63,75 | 00:00:00 | | 2011-05-17 | 62,51 | 45.800 | 64,17 | 62,22 | 64,00 | 00:00:00 | | 2011-05-18 | 63,30 | 25.000 | 63,40 | 62,75 | 62,85 | 00:00:00 | | 2011-05-19 | 64,08 | 25.700 | 64,60 | 63,49 | 63,50 | 00:00:00 | | 2011-05-20 | 62,78 | 26.700 | 64,41 | 62,05 | 63,90 | 00:00:00 | | 2011-05-23 | 61,13 | 58.800 | 61,82 | 60,76 | 61,45 | 00:00:00 | | 2011-05-24 | 61,80 | 22.200 | 62,44 | 61,30 | 61,30 | 00:00:00 | | 2011-05-25 | 61,40 | 64.800 | 61,41 | 60,48 | 60,80 | 00:00:00 | | 2011-05-26 | 61,15 | 14.900 | 62,24 | 60,53 | 61,80 | 00:00:00 | | 2011-05-27 | 61,20 | 29.600 | 61,97 | 60,99 | 61,40 | 00:00:00 | | 2011-05-30 | 62,05 | 21.100 | 62,50 | 61,80 | 61,80 | 00:00:00 | | 2011-05-31 | 64,66 | 48.900 | 64,66 | 63,00 | 63,00 | 00:00:00 | | 2011-06-01 | 63,23 | 26.600 | 64,80 | 63,05 | 64,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
