|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-09 | 57,85 | 35.400 | 58,21 | 56,48 | 57,61 | 00:00:00 | | 2012-05-10 | 58,55 | 19.700 | 58,55 | 57,08 | 57,90 | 00:00:00 | | 2012-05-11 | 58,64 | 12.100 | 58,88 | 57,44 | 58,19 | 00:00:00 | | 2012-05-14 | 57,69 | 14.900 | 58,28 | 57,06 | 58,28 | 00:00:00 | | 2012-05-16 | 57,55 | 23.200 | 57,93 | 56,42 | 56,55 | 00:00:00 | | 2012-05-17 | 56,90 | 3.300 | 57,79 | 56,54 | 57,45 | 00:00:00 | | 2012-05-18 | 56,75 | 30.300 | 57,47 | 56,00 | 56,00 | 00:00:00 | | 2012-05-21 | 57,82 | 20.400 | 57,84 | 56,70 | 56,70 | 00:00:00 | | 2012-05-22 | 58,08 | 32.500 | 58,40 | 57,65 | 58,05 | 00:00:00 | | 2012-05-23 | 56,92 | 15.300 | 57,74 | 56,46 | 57,64 | 00:00:00 | | 2012-05-24 | 56,83 | 10.800 | 57,35 | 56,35 | 57,32 | 00:00:00 | | 2012-05-25 | 56,90 | 15.700 | 57,69 | 56,21 | 56,86 | 00:00:00 | | 2012-05-28 | 57,11 | 3.200 | 58,11 | 57,01 | 57,56 | 00:00:00 | | 2012-05-29 | 58,00 | 15.500 | 58,59 | 57,30 | 57,30 | 00:00:00 | | 2012-05-30 | 57,00 | 17.700 | 57,69 | 56,37 | 57,50 | 00:00:00 | | 2012-05-31 | 56,50 | 19.300 | 56,90 | 55,70 | 56,80 | 00:00:00 | | 2012-06-01 | 54,03 | 47.300 | 56,53 | 53,66 | 56,10 | 00:00:00 | | 2012-06-05 | 53,80 | 28.100 | 54,00 | 52,71 | 53,80 | 00:00:00 | | 2012-06-06 | 54,90 | 14.100 | 55,02 | 53,72 | 53,91 | 00:00:00 | | 2012-06-07 | 55,90 | 5.700 | 56,28 | 54,88 | 55,20 | 00:00:00 | | 2012-06-08 | 55,80 | 16.200 | 55,80 | 54,99 | 55,40 | 00:00:00 | | 2012-06-11 | 55,98 | 15.500 | 57,19 | 55,71 | 56,78 | 00:00:00 | | 2012-06-12 | 55,96 | 21.400 | 56,37 | 55,20 | 55,50 | 00:00:00 | | 2012-06-13 | 55,70 | 8.500 | 56,29 | 55,09 | 56,10 | 00:00:00 | | 2012-06-14 | 55,05 | 15.100 | 55,86 | 54,75 | 55,65 | 00:00:00 | | 2012-06-15 | 56,24 | 26.300 | 56,24 | 55,13 | 55,13 | 00:00:00 | | 2012-06-18 | 56,16 | 19.400 | 57,00 | 55,78 | 56,95 | 00:00:00 | | 2012-06-19 | 57,00 | 11.200 | 57,36 | 56,10 | 56,10 | 00:00:00 | | 2012-06-20 | 57,13 | 21.100 | 57,20 | 56,51 | 57,00 | 00:00:00 | | 2012-06-21 | 56,20 | 13.500 | 57,38 | 56,00 | 56,65 | 00:00:00 | | 2012-06-22 | 54,25 | 22.500 | 55,90 | 53,95 | 55,90 | 00:00:00 | | 2012-06-25 | 53,00 | 38.100 | 54,25 | 52,45 | 54,25 | 00:00:00 | | 2012-06-26 | 53,40 | 31.200 | 53,40 | 52,72 | 52,90 | 00:00:00 | | 2012-06-27 | 53,33 | 24.400 | 53,50 | 51,97 | 53,10 | 00:00:00 | | 2012-06-28 | 52,14 | 37.700 | 53,50 | 51,14 | 53,50 | 00:00:00 | | 2012-06-29 | 54,70 | 30.700 | 54,83 | 52,90 | 53,00 | 00:00:00 | | 2012-07-02 | 55,30 | 29.800 | 56,12 | 54,50 | 54,90 | 00:00:00 | | 2012-07-03 | 56,50 | 18.800 | 56,80 | 55,32 | 55,50 | 00:00:00 | | 2012-07-04 | 57,18 | 17.800 | 57,40 | 56,42 | 56,42 | 00:00:00 | | 2012-07-05 | 56,74 | 69.900 | 57,76 | 56,40 | 57,17 | 00:00:00 | | 2012-07-06 | 56,30 | 9.600 | 57,06 | 55,80 | 56,60 | 00:00:00 | | 2012-07-09 | 55,57 | 13.800 | 55,92 | 55,24 | 55,92 | 00:00:00 | | 2012-07-10 | 55,10 | 12.700 | 56,08 | 54,75 | 55,65 | 00:00:00 | | 2012-07-11 | 55,20 | 9.800 | 55,51 | 54,88 | 55,20 | 00:00:00 | | 2012-07-12 | 54,70 | 18.100 | 55,04 | 54,70 | 54,70 | 00:00:00 | | 2012-07-13 | 56,10 | 12.400 | 56,12 | 54,81 | 54,96 | 00:00:00 | | 2012-07-16 | 56,20 | 12.900 | 56,46 | 55,80 | 56,20 | 00:00:00 | | 2012-07-17 | 57,12 | 18.700 | 57,20 | 56,40 | 56,65 | 00:00:00 | | 2012-07-18 | 57,45 | 23.100 | 57,70 | 56,48 | 56,96 | 00:00:00 | | 2012-07-19 | 58,59 | 24.900 | 58,83 | 57,60 | 57,90 | 00:00:00 | | 2012-07-20 | 57,89 | 22.100 | 59,00 | 57,89 | 58,70 | 00:00:00 | | 2012-07-23 | 56,27 | 30.400 | 57,71 | 55,80 | 57,31 | 00:00:00 | | 2012-07-24 | 55,70 | 17.200 | 57,13 | 55,50 | 56,25 | 00:00:00 | | 2012-07-25 | 56,80 | 10.000 | 56,80 | 55,69 | 55,69 | 00:00:00 | | 2012-07-26 | 57,66 | 39.400 | 58,09 | 55,22 | 56,40 | 00:00:00 | | 2012-07-27 | 59,22 | 36.100 | 59,30 | 57,58 | 57,92 | 00:00:00 | | 2012-07-31 | 59,35 | 25.800 | 60,45 | 59,35 | 60,07 | 00:00:00 | | 2012-08-01 | 59,05 | 22.400 | 59,95 | 58,77 | 59,30 | 00:00:00 | | 2012-08-02 | 57,35 | 25.400 | 59,55 | 57,20 | 59,00 | 00:00:00 | | 2012-08-03 | 59,60 | 18.500 | 59,81 | 57,63 | 57,90 | 00:00:00 | | 2012-08-06 | 60,49 | 90.900 | 60,72 | 59,84 | 59,85 | 00:00:00 | | 2012-08-07 | 61,20 | 35.400 | 61,40 | 59,80 | 60,40 | 00:00:00 | | 2012-08-08 | 60,72 | 22.100 | 61,27 | 60,42 | 61,00 | 00:00:00 | | 2012-08-09 | 60,70 | 26.600 | 61,25 | 60,15 | 60,97 | 00:00:00 | | 2012-08-10 | 60,90 | 14.800 | 60,90 | 60,47 | 60,68 | 00:00:00 | | 2012-08-14 | 61,05 | 18.900 | 61,40 | 60,90 | 60,90 | 00:00:00 | | 2012-08-15 | 61,19 | 21.100 | 61,74 | 60,78 | 60,95 | 00:00:00 | | 2012-08-16 | 61,45 | 15.400 | 61,72 | 61,00 | 61,40 | 00:00:00 | | 2012-08-17 | 62,12 | 23.800 | 62,15 | 61,40 | 61,55 | 00:00:00 | | 2012-08-20 | 62,35 | 55.600 | 62,50 | 61,93 | 61,96 | 00:00:00 | | 2012-08-21 | 62,80 | 28.700 | 63,18 | 62,30 | 62,30 | 00:00:00 | | 2012-08-22 | 62,44 | 25.700 | 62,70 | 62,19 | 62,60 | 00:00:00 | | 2012-08-23 | 61,20 | 47.900 | 63,06 | 60,60 | 62,77 | 00:00:00 | | 2012-08-24 | 62,10 | 18.400 | 62,31 | 61,32 | 61,43 | 00:00:00 | | 2012-08-27 | 62,70 | 20.700 | 62,80 | 61,69 | 62,10 | 00:00:00 | | 2012-08-28 | 62,42 | 12.100 | 62,61 | 62,13 | 62,40 | 00:00:00 | | 2012-08-29 | 62,60 | 12.000 | 62,60 | 61,79 | 62,40 | 00:00:00 | | 2012-08-30 | 61,15 | 29.100 | 62,45 | 60,94 | 62,30 | 00:00:00 | | 2012-08-31 | 61,64 | 10.700 | 62,16 | 61,00 | 61,00 | 00:00:00 | | 2012-09-03 | 62,31 | 13.400 | 62,61 | 61,55 | 61,85 | 00:00:00 | | 2012-09-04 | 61,48 | 9.800 | 62,51 | 61,32 | 62,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
