|
 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 | | 2012-01-12 | 58,20 | 37.100 | 58,92 | 57,50 | 57,87 | 00:00:00 | | 2012-01-13 | 57,06 | 33.400 | 58,90 | 56,76 | 58,60 | 00:00:00 | | 2012-01-16 | 58,00 | 28.400 | 58,17 | 56,50 | 56,90 | 00:00:00 | | 2012-01-17 | 58,44 | 35.500 | 59,25 | 58,00 | 58,20 | 00:00:00 | | 2012-01-18 | 59,12 | 33.000 | 59,54 | 58,26 | 58,59 | 00:00:00 | | 2012-01-19 | 58,80 | 22.800 | 59,40 | 58,58 | 59,26 | 00:00:00 | | 2012-01-20 | 58,35 | 24.300 | 59,11 | 58,24 | 59,11 | 00:00:00 | | 2012-01-23 | 58,92 | 23.400 | 59,12 | 57,63 | 58,50 | 00:00:00 | | 2012-01-24 | 58,78 | 17.700 | 59,01 | 58,33 | 58,90 | 00:00:00 | | 2012-01-25 | 59,45 | 23.700 | 59,46 | 58,78 | 58,99 | 00:00:00 | | 2012-01-26 | 59,59 | 30.600 | 60,06 | 59,30 | 59,40 | 00:00:00 | | 2012-01-27 | 60,34 | 60.000 | 61,10 | 59,65 | 59,75 | 00:00:00 | | 2012-01-30 | 60,10 | 16.000 | 60,51 | 59,70 | 60,00 | 00:00:00 | | 2012-01-31 | 59,01 | 33.300 | 60,60 | 58,70 | 60,30 | 00:00:00 | | 2012-02-01 | 59,98 | 39.500 | 60,61 | 58,99 | 59,24 | 00:00:00 | | 2012-02-02 | 60,31 | 28.400 | 60,65 | 59,71 | 60,06 | 00:00:00 | | 2012-02-03 | 61,11 | 27.500 | 61,54 | 60,21 | 60,40 | 00:00:00 | | 2012-02-06 | 61,03 | 36.700 | 61,57 | 60,65 | 61,10 | 00:00:00 | | 2012-02-07 | 60,70 | 28.200 | 61,51 | 60,12 | 61,05 | 00:00:00 | | 2012-02-08 | 60,95 | 27.900 | 61,70 | 60,42 | 61,10 | 00:00:00 | | 2012-02-09 | 61,40 | 23.400 | 61,81 | 60,50 | 60,65 | 00:00:00 | | 2012-02-10 | 60,39 | 38.500 | 61,10 | 59,78 | 60,80 | 00:00:00 | | 2012-02-13 | 60,60 | 30.000 | 61,00 | 60,08 | 60,70 | 00:00:00 | | 2012-02-14 | 61,13 | 28.400 | 61,43 | 60,41 | 60,41 | 00:00:00 | | 2012-02-15 | 61,80 | 44.900 | 62,70 | 61,35 | 61,35 | 00:00:00 | | 2012-02-16 | 62,18 | 21.500 | 62,30 | 60,94 | 61,00 | 00:00:00 | | 2012-02-17 | 62,81 | 44.800 | 63,11 | 62,22 | 62,35 | 00:00:00 | | 2012-02-20 | 64,45 | 57.200 | 64,78 | 63,11 | 63,20 | 00:00:00 | | 2012-02-21 | 64,60 | 46.400 | 65,21 | 64,10 | 64,18 | 00:00:00 | | 2012-02-22 | 63,90 | 64.600 | 65,10 | 63,49 | 64,50 | 00:00:00 | | 2012-02-23 | 64,56 | 49.500 | 65,40 | 63,74 | 63,95 | 00:00:00 | | 2012-02-24 | 64,74 | 52.900 | 66,41 | 64,49 | 65,40 | 00:00:00 | | 2012-02-27 | 65,80 | 60.500 | 66,02 | 64,30 | 64,90 | 00:00:00 | | 2012-02-28 | 66,40 | 39.800 | 66,61 | 65,56 | 65,90 | 00:00:00 | | 2012-02-29 | 66,10 | 48.000 | 67,45 | 65,98 | 66,60 | 00:00:00 | | 2012-03-01 | 67,22 | 28.700 | 67,30 | 65,50 | 65,65 | 00:00:00 | | 2012-03-02 | 66,78 | 15.700 | 67,25 | 66,45 | 67,25 | 00:00:00 | | 2012-03-05 | 65,56 | 44.500 | 66,26 | 65,11 | 66,20 | 00:00:00 | | 2012-03-06 | 62,00 | 186.000 | 65,50 | 61,75 | 65,38 | 00:00:00 | | 2012-03-07 | 62,90 | 44.900 | 63,18 | 62,20 | 62,20 | 00:00:00 | | 2012-03-08 | 64,86 | 47.200 | 65,18 | 63,28 | 63,28 | 00:00:00 | | 2012-03-09 | 65,27 | 23.200 | 65,64 | 64,89 | 65,05 | 00:00:00 | | 2012-03-12 | 65,60 | 18.100 | 65,68 | 64,90 | 65,39 | 00:00:00 | | 2012-03-13 | 66,60 | 22.800 | 66,71 | 65,95 | 65,95 | 00:00:00 | | 2012-03-14 | 66,70 | 28.300 | 67,10 | 66,08 | 66,75 | 00:00:00 | | 2012-03-15 | 67,26 | 28.900 | 67,50 | 66,57 | 66,74 | 00:00:00 | | 2012-03-16 | 67,83 | 30.700 | 68,35 | 67,17 | 67,37 | 00:00:00 | | 2012-03-19 | 67,32 | 38.800 | 67,98 | 66,83 | 67,98 | 00:00:00 | | 2012-03-20 | 67,31 | 33.100 | 68,60 | 66,96 | 67,90 | 00:00:00 | | 2012-03-21 | 67,30 | 12.400 | 68,01 | 66,74 | 67,40 | 00:00:00 | | 2012-03-23 | 65,91 | 26.400 | 66,70 | 64,86 | 66,00 | 00:00:00 | | 2012-03-26 | 67,00 | 19.400 | 67,31 | 65,76 | 65,99 | 00:00:00 | | 2012-03-27 | 67,14 | 30.100 | 68,24 | 67,03 | 67,35 | 00:00:00 | | 2012-03-28 | 65,75 | 25.300 | 67,50 | 65,65 | 67,00 | 00:00:00 | | 2012-03-29 | 64,90 | 28.700 | 66,01 | 64,27 | 65,75 | 00:00:00 | | 2012-03-30 | 65,61 | 15.500 | 65,69 | 65,09 | 65,40 | 00:00:00 | | 2012-04-02 | 66,55 | 23.100 | 66,67 | 65,28 | 66,00 | 00:00:00 | | 2012-04-03 | 65,59 | 15.200 | 66,87 | 65,35 | 66,80 | 00:00:00 | | 2012-04-04 | 63,65 | 35.100 | 65,45 | 63,47 | 65,20 | 00:00:00 | | 2012-04-05 | 63,04 | 44.400 | 64,10 | 62,53 | 63,80 | 00:00:00 | | 2012-04-10 | 61,53 | 60.300 | 63,85 | 61,30 | 62,60 | 00:00:00 | | 2012-04-11 | 62,80 | 22.100 | 63,26 | 61,60 | 61,80 | 00:00:00 | | 2012-04-12 | 63,80 | 34.900 | 63,95 | 62,63 | 62,98 | 00:00:00 | | 2012-04-13 | 62,00 | 32.000 | 63,98 | 61,20 | 63,98 | 00:00:00 | | 2012-04-16 | 63,34 | 26.200 | 63,51 | 61,50 | 62,15 | 00:00:00 | | 2012-04-17 | 65,35 | 28.900 | 65,70 | 63,10 | 63,34 | 00:00:00 | | 2012-04-18 | 64,83 | 16.800 | 65,60 | 64,35 | 65,40 | 00:00:00 | | 2012-04-19 | 64,88 | 22.500 | 66,58 | 64,85 | 65,00 | 00:00:00 | | 2012-04-20 | 65,97 | 19.500 | 66,23 | 65,20 | 65,30 | 00:00:00 | | 2012-04-23 | 64,05 | 33.000 | 66,08 | 63,36 | 66,05 | 00:00:00 | | 2012-04-24 | 63,80 | 36.800 | 64,32 | 63,22 | 64,20 | 00:00:00 | | 2012-04-25 | 65,25 | 20.600 | 65,63 | 63,97 | 64,30 | 00:00:00 | | 2012-04-26 | 65,65 | 28.200 | 65,67 | 64,49 | 65,25 | 00:00:00 | | 2012-04-27 | 65,10 | 42.700 | 65,95 | 62,97 | 65,75 | 00:00:00 | | 2012-04-30 | 62,29 | 56.400 | 63,67 | 62,07 | 62,80 | 00:00:00 | | 2012-05-02 | 61,59 | 27.900 | 63,10 | 60,82 | 62,80 | 00:00:00 | | 2012-05-03 | 60,71 | 20.900 | 62,21 | 60,40 | 61,80 | 00:00:00 | | 2012-05-04 | 59,40 | 34.000 | 60,76 | 59,20 | 60,70 | 00:00:00 | | 2012-05-07 | 59,40 | 49.100 | 59,40 | 57,50 | 57,50 | 00:00:00 | | 2012-05-08 | 57,46 | 57.700 | 59,20 | 56,87 | 59,15 | 00:00:00 | | 2012-05-09 | 57,85 | 35.400 | 58,21 | 56,48 | 57,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
