|
 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 | | 2012-09-04 | 61,48 | 9.800 | 62,51 | 61,32 | 62,30 | 00:00:00 | | 2012-09-05 | 61,17 | 11.400 | 61,81 | 60,42 | 61,55 | 00:00:00 | | 2012-09-06 | 63,62 | 40.200 | 63,90 | 61,47 | 61,47 | 00:00:00 | | 2012-09-07 | 64,00 | 43.500 | 64,70 | 63,70 | 63,80 | 00:00:00 | | 2012-09-10 | 64,18 | 22.000 | 64,45 | 63,87 | 64,00 | 00:00:00 | | 2012-09-11 | 65,52 | 38.300 | 65,68 | 63,78 | 63,96 | 00:00:00 | | 2012-09-12 | 65,60 | 64.200 | 66,64 | 65,29 | 65,72 | 00:00:00 | | 2012-09-13 | 65,80 | 35.600 | 65,95 | 64,70 | 65,60 | 00:00:00 | | 2012-09-14 | 66,38 | 40.000 | 66,96 | 66,00 | 66,00 | 00:00:00 | | 2012-09-17 | 66,55 | 50.300 | 67,00 | 65,93 | 66,06 | 00:00:00 | | 2012-09-18 | 66,70 | 38.800 | 67,22 | 65,89 | 66,45 | 00:00:00 | | 2012-09-19 | 67,00 | 22.700 | 67,60 | 66,64 | 67,03 | 00:00:00 | | 2012-09-20 | 67,40 | 20.600 | 67,44 | 66,10 | 66,74 | 00:00:00 | | 2012-09-21 | 67,72 | 67.400 | 68,22 | 67,20 | 67,50 | 00:00:00 | | 2012-09-24 | 67,31 | 33.000 | 67,87 | 67,20 | 67,25 | 00:00:00 | | 2012-09-25 | 67,65 | 43.800 | 68,20 | 66,95 | 67,55 | 00:00:00 | | 2012-09-26 | 66,75 | 27.700 | 67,50 | 66,47 | 67,40 | 00:00:00 | | 2012-09-27 | 66,95 | 27.500 | 67,31 | 66,48 | 66,91 | 00:00:00 | | 2012-09-28 | 65,74 | 17.300 | 67,12 | 65,25 | 66,70 | 00:00:00 | | 2012-10-01 | 67,10 | 23.900 | 67,50 | 65,35 | 65,35 | 00:00:00 | | 2012-10-02 | 66,57 | 11.500 | 67,56 | 66,33 | 67,05 | 00:00:00 | | 2012-10-03 | 66,82 | 2.600 | 67,02 | 66,30 | 66,41 | 00:00:00 | | 2012-10-04 | 65,79 | 16.300 | 67,23 | 65,41 | 66,88 | 00:00:00 | | 2012-10-05 | 66,50 | 15.700 | 66,75 | 65,41 | 65,70 | 00:00:00 | | 2012-10-08 | 65,60 | 10.500 | 66,50 | 65,40 | 66,50 | 00:00:00 | | 2012-10-09 | 64,33 | 36.300 | 65,64 | 64,19 | 65,64 | 00:00:00 | | 2012-10-10 | 64,00 | 27.200 | 64,40 | 63,80 | 64,10 | 00:00:00 | | 2012-10-11 | 64,82 | 9.700 | 65,17 | 63,90 | 63,90 | 00:00:00 | | 2012-10-12 | 64,60 | 14.500 | 65,10 | 64,23 | 64,76 | 00:00:00 | | 2012-10-15 | 65,10 | 16.400 | 65,55 | 64,39 | 64,40 | 00:00:00 | | 2012-10-16 | 65,63 | 12.300 | 66,01 | 65,20 | 65,40 | 00:00:00 | | 2012-10-17 | 65,50 | 12.000 | 65,70 | 65,15 | 65,60 | 00:00:00 | | 2012-10-18 | 66,00 | 13.400 | 66,24 | 65,50 | 65,50 | 00:00:00 | | 2012-10-19 | 65,85 | 14.300 | 66,20 | 65,63 | 66,05 | 00:00:00 | | 2012-10-22 | 64,92 | 16.300 | 65,90 | 64,92 | 65,90 | 00:00:00 | | 2012-10-23 | 62,86 | 51.000 | 65,35 | 62,19 | 65,15 | 00:00:00 | | 2012-10-25 | 63,30 | 44.900 | 64,31 | 63,15 | 63,20 | 00:00:00 | | 2012-10-26 | 63,75 | 24.400 | 63,92 | 62,52 | 63,17 | 00:00:00 | | 2012-10-29 | 63,64 | 8.900 | 63,80 | 63,19 | 63,80 | 00:00:00 | | 2012-10-30 | 64,10 | 17.900 | 64,50 | 63,40 | 63,40 | 00:00:00 | | 2012-10-31 | 64,00 | 18.700 | 64,52 | 63,80 | 64,10 | 00:00:00 | | 2012-11-01 | 64,65 | 17.800 | 64,89 | 63,71 | 64,05 | 00:00:00 | | 2012-11-02 | 64,83 | 19.000 | 65,52 | 64,40 | 64,65 | 00:00:00 | | 2012-11-05 | 64,40 | 28.900 | 64,83 | 64,15 | 64,83 | 00:00:00 | | 2012-11-06 | 64,99 | 8.800 | 65,10 | 64,26 | 64,40 | 00:00:00 | | 2012-11-07 | 63,80 | 17.600 | 65,53 | 63,40 | 65,25 | 00:00:00 | | 2012-11-08 | 63,49 | 14.200 | 64,04 | 63,17 | 63,99 | 00:00:00 | | 2012-11-09 | 62,91 | 17.600 | 63,71 | 62,27 | 63,50 | 00:00:00 | | 2012-11-12 | 63,38 | 11.700 | 63,44 | 62,59 | 63,26 | 00:00:00 | | 2012-11-13 | 64,24 | 12.000 | 64,25 | 62,80 | 62,80 | 00:00:00 | | 2012-11-14 | 63,62 | 12.800 | 64,28 | 63,50 | 63,80 | 00:00:00 | | 2012-11-15 | 63,01 | 17.300 | 63,34 | 62,70 | 63,03 | 00:00:00 | | 2012-11-16 | 62,81 | 15.400 | 63,29 | 62,35 | 63,00 | 00:00:00 | | 2012-11-19 | 64,20 | 14.500 | 64,50 | 62,81 | 62,81 | 00:00:00 | | 2012-11-20 | 65,74 | 19.200 | 65,90 | 64,10 | 64,25 | 00:00:00 | | 2012-11-21 | 65,60 | 18.500 | 65,95 | 65,30 | 65,40 | 00:00:00 | | 2012-11-22 | 66,50 | 23.300 | 66,74 | 65,90 | 65,90 | 00:00:00 | | 2012-11-23 | 67,45 | 29.400 | 67,65 | 66,50 | 66,61 | 00:00:00 | | 2012-11-26 | 67,43 | 21.700 | 67,64 | 67,10 | 67,10 | 00:00:00 | | 2012-11-27 | 67,74 | 29.200 | 68,00 | 67,43 | 67,57 | 00:00:00 | | 2012-11-28 | 68,30 | 65.800 | 68,30 | 67,32 | 67,84 | 00:00:00 | | 2012-11-29 | 68,65 | 29.100 | 68,95 | 68,37 | 68,38 | 00:00:00 | | 2012-11-30 | 69,08 | 30.000 | 69,17 | 68,56 | 68,70 | 00:00:00 | | 2012-12-03 | 69,35 | 36.400 | 69,96 | 69,00 | 69,10 | 00:00:00 | | 2012-12-04 | 68,90 | 31.200 | 69,53 | 68,77 | 69,00 | 00:00:00 | | 2012-12-05 | 69,60 | 17.300 | 69,61 | 68,95 | 69,37 | 00:00:00 | | 2012-12-06 | 70,22 | 71.300 | 70,60 | 69,34 | 69,44 | 00:00:00 | | 2012-12-07 | 70,10 | 38.000 | 70,92 | 69,59 | 70,25 | 00:00:00 | | 2012-12-10 | 70,49 | 68.000 | 70,68 | 69,58 | 70,26 | 00:00:00 | | 2012-12-11 | 71,38 | 29.800 | 71,47 | 70,45 | 70,59 | 00:00:00 | | 2012-12-12 | 71,60 | 30.900 | 71,65 | 70,88 | 71,46 | 00:00:00 | | 2012-12-13 | 71,40 | 35.000 | 71,91 | 70,92 | 71,30 | 00:00:00 | | 2012-12-14 | 71,86 | 43.700 | 72,32 | 71,70 | 71,70 | 00:00:00 | | 2012-12-17 | 71,90 | 24.700 | 72,70 | 71,71 | 72,00 | 00:00:00 | | 2012-12-18 | 72,70 | 31.600 | 72,83 | 72,28 | 72,35 | 00:00:00 | | 2012-12-19 | 73,01 | 38.800 | 73,38 | 72,50 | 72,60 | 00:00:00 | | 2012-12-20 | 72,22 | 44.500 | 72,96 | 71,70 | 72,74 | 00:00:00 | | 2012-12-21 | 71,25 | 62.300 | 72,15 | 70,30 | 71,62 | 00:00:00 | | 2012-12-24 | 71,25 | 0 | 71,25 | 71,25 | 71,25 | 00:00:00 | | 2012-12-25 | 71,25 | 0 | 71,25 | 71,25 | 71,25 | 00:00:00 | | 2012-12-26 | 71,25 | 0 | 71,25 | 71,25 | 71,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
