|
 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 | | 2011-06-01 | 63,23 | 26.600 | 64,80 | 63,05 | 64,70 | 00:00:00 | | 2011-06-02 | 61,99 | 33.800 | 63,15 | 61,39 | 62,90 | 00:00:00 | | 2011-06-03 | 62,70 | 24.100 | 62,70 | 61,07 | 62,00 | 00:00:00 | | 2011-06-06 | 62,89 | 24.500 | 63,37 | 62,35 | 62,48 | 00:00:00 | | 2011-06-07 | 62,80 | 15.600 | 63,41 | 62,10 | 62,55 | 00:00:00 | | 2011-06-08 | 62,00 | 18.200 | 62,74 | 61,26 | 62,60 | 00:00:00 | | 2011-06-09 | 64,00 | 35.300 | 64,38 | 62,00 | 62,05 | 00:00:00 | | 2011-06-10 | 62,80 | 29.600 | 64,50 | 62,75 | 64,00 | 00:00:00 | | 2011-06-13 | 62,90 | 10.900 | 63,39 | 62,57 | 62,85 | 00:00:00 | | 2011-06-14 | 64,57 | 38.400 | 64,72 | 63,45 | 63,45 | 00:00:00 | | 2011-06-15 | 62,95 | 39.200 | 64,77 | 62,90 | 64,51 | 00:00:00 | | 2011-06-16 | 62,65 | 57.000 | 62,90 | 61,90 | 62,90 | 00:00:00 | | 2011-06-17 | 63,31 | 28.600 | 64,30 | 61,79 | 62,75 | 00:00:00 | | 2011-06-20 | 62,98 | 29.500 | 63,10 | 61,99 | 63,10 | 00:00:00 | | 2011-06-21 | 64,90 | 73.100 | 65,22 | 62,99 | 62,99 | 00:00:00 | | 2011-06-22 | 65,30 | 41.600 | 65,65 | 64,84 | 64,84 | 00:00:00 | | 2011-06-23 | 64,66 | 14.200 | 65,29 | 63,93 | 64,75 | 00:00:00 | | 2011-06-24 | 64,43 | 24.500 | 65,95 | 64,24 | 65,00 | 00:00:00 | | 2011-06-27 | 63,85 | 23.300 | 64,30 | 63,16 | 64,30 | 00:00:00 | | 2011-06-28 | 64,80 | 18.000 | 64,80 | 63,80 | 63,80 | 00:00:00 | | 2011-06-29 | 66,20 | 51.700 | 66,60 | 64,76 | 64,76 | 00:00:00 | | 2011-06-30 | 67,30 | 47.400 | 67,56 | 65,99 | 65,99 | 00:00:00 | | 2011-07-01 | 67,75 | 48.900 | 68,00 | 67,08 | 67,22 | 00:00:00 | | 2011-07-04 | 67,67 | 27.300 | 68,17 | 67,44 | 67,66 | 00:00:00 | | 2011-07-05 | 67,91 | 47.400 | 68,58 | 67,50 | 67,55 | 00:00:00 | | 2011-07-06 | 68,36 | 35.200 | 68,46 | 67,40 | 67,90 | 00:00:00 | | 2011-07-07 | 69,00 | 50.600 | 69,05 | 68,45 | 68,45 | 00:00:00 | | 2011-07-08 | 68,45 | 55.400 | 69,77 | 68,18 | 68,99 | 00:00:00 | | 2011-07-11 | 66,60 | 63.500 | 68,30 | 66,47 | 67,95 | 00:00:00 | | 2011-07-12 | 67,05 | 90.300 | 67,18 | 64,80 | 65,20 | 00:00:00 | | 2011-07-13 | 67,92 | 37.300 | 68,34 | 66,70 | 66,76 | 00:00:00 | | 2011-07-14 | 68,00 | 53.500 | 68,86 | 67,10 | 67,30 | 00:00:00 | | 2011-07-15 | 67,73 | 26.100 | 68,33 | 67,49 | 67,79 | 00:00:00 | | 2011-07-18 | 67,27 | 22.900 | 68,07 | 67,06 | 67,25 | 00:00:00 | | 2011-07-19 | 67,15 | 19.400 | 68,20 | 66,82 | 67,02 | 00:00:00 | | 2011-07-20 | 66,27 | 38.100 | 68,02 | 65,78 | 67,68 | 00:00:00 | | 2011-07-21 | 67,10 | 26.700 | 67,10 | 65,54 | 66,20 | 00:00:00 | | 2011-07-22 | 66,22 | 15.100 | 67,85 | 65,92 | 67,43 | 00:00:00 | | 2011-07-25 | 67,25 | 13.700 | 67,55 | 65,63 | 65,87 | 00:00:00 | | 2011-07-26 | 66,79 | 29.400 | 67,84 | 66,68 | 67,30 | 00:00:00 | | 2011-07-27 | 65,21 | 24.300 | 66,88 | 65,10 | 66,66 | 00:00:00 | | 2011-07-28 | 63,20 | 203.600 | 63,35 | 61,30 | 61,50 | 00:00:00 | | 2011-07-29 | 63,26 | 36.500 | 63,70 | 62,25 | 62,70 | 00:00:00 | | 2011-08-01 | 61,35 | 85.300 | 65,00 | 60,70 | 64,20 | 00:00:00 | | 2011-08-02 | 59,10 | 87.200 | 61,80 | 59,10 | 61,80 | 00:00:00 | | 2011-08-03 | 58,75 | 80.000 | 60,06 | 57,62 | 58,62 | 00:00:00 | | 2011-08-04 | 56,35 | 97.400 | 59,85 | 56,10 | 59,11 | 00:00:00 | | 2011-08-05 | 55,60 | 281.300 | 56,35 | 52,80 | 53,30 | 00:00:00 | | 2011-08-08 | 50,80 | 207.100 | 53,50 | 50,71 | 52,00 | 00:00:00 | | 2011-08-09 | 52,55 | 257.800 | 53,40 | 47,49 | 49,00 | 00:00:00 | | 2011-08-10 | 50,98 | 299.300 | 54,80 | 49,25 | 54,80 | 00:00:00 | | 2011-08-11 | 53,18 | 121.200 | 53,26 | 48,99 | 50,95 | 00:00:00 | | 2011-08-12 | 54,43 | 105.700 | 54,53 | 51,00 | 52,90 | 00:00:00 | | 2011-08-15 | 54,71 | 88.700 | 55,34 | 54,22 | 55,00 | 00:00:00 | | 2011-08-16 | 53,15 | 62.300 | 54,90 | 52,49 | 54,90 | 00:00:00 | | 2011-08-17 | 52,81 | 37.400 | 54,00 | 52,40 | 53,35 | 00:00:00 | | 2011-08-18 | 50,60 | 85.800 | 52,90 | 49,79 | 52,90 | 00:00:00 | | 2011-08-19 | 48,90 | 121.900 | 50,33 | 47,88 | 50,00 | 00:00:00 | | 2011-08-22 | 48,05 | 85.000 | 48,97 | 47,33 | 48,40 | 00:00:00 | | 2011-08-23 | 49,00 | 57.900 | 49,59 | 47,58 | 48,55 | 00:00:00 | | 2011-08-24 | 50,18 | 56.700 | 50,76 | 47,97 | 48,99 | 00:00:00 | | 2011-08-25 | 48,24 | 95.000 | 51,02 | 46,99 | 50,50 | 00:00:00 | | 2011-08-26 | 47,95 | 81.300 | 48,32 | 46,12 | 48,12 | 00:00:00 | | 2011-08-29 | 48,59 | 47.000 | 49,25 | 47,95 | 48,80 | 00:00:00 | | 2011-08-30 | 48,01 | 48.100 | 48,87 | 47,18 | 48,80 | 00:00:00 | | 2011-08-31 | 49,70 | 51.000 | 50,33 | 48,00 | 48,15 | 00:00:00 | | 2011-09-01 | 48,37 | 54.700 | 49,85 | 48,04 | 49,68 | 00:00:00 | | 2011-09-02 | 47,14 | 50.200 | 48,33 | 46,60 | 48,33 | 00:00:00 | | 2011-09-05 | 44,53 | 95.100 | 46,50 | 43,97 | 46,50 | 00:00:00 | | 2011-09-06 | 44,75 | 91.900 | 45,60 | 43,99 | 44,45 | 00:00:00 | | 2011-09-07 | 46,31 | 40.300 | 46,42 | 45,26 | 45,55 | 00:00:00 | | 2011-09-08 | 46,20 | 70.500 | 47,15 | 45,50 | 46,50 | 00:00:00 | | 2011-09-09 | 44,18 | 67.100 | 46,28 | 44,00 | 46,13 | 00:00:00 | | 2011-09-12 | 43,01 | 105.000 | 43,89 | 42,27 | 43,75 | 00:00:00 | | 2011-09-13 | 45,04 | 33.900 | 45,15 | 42,41 | 44,30 | 00:00:00 | | 2011-09-14 | 47,20 | 57.700 | 47,50 | 44,05 | 44,39 | 00:00:00 | | 2011-09-15 | 48,19 | 63.200 | 48,30 | 46,49 | 46,80 | 00:00:00 | | 2011-09-16 | 47,60 | 36.200 | 48,67 | 47,10 | 48,30 | 00:00:00 | | 2011-09-19 | 46,55 | 43.000 | 47,15 | 45,77 | 47,15 | 00:00:00 | | 2011-09-20 | 47,80 | 32.900 | 48,16 | 45,85 | 46,08 | 00:00:00 | | 2011-09-21 | 46,60 | 20.900 | 47,84 | 46,24 | 47,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
