|
 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 | | 2012-12-26 | 71,25 | 0 | 71,25 | 71,25 | 71,25 | 00:00:00 | | 2012-12-27 | 71,83 | 36.200 | 72,12 | 70,70 | 70,80 | 00:00:00 | | 2012-12-28 | 71,30 | 17.500 | 71,85 | 71,10 | 71,70 | 00:00:00 | | 2012-12-31 | 71,30 | 0 | 71,30 | 71,30 | 71,30 | 00:00:00 | | 2013-01-01 | 71,30 | 0 | 71,30 | 71,30 | 71,30 | 00:00:00 | | 2013-01-02 | 72,78 | 43.800 | 73,21 | 71,82 | 71,82 | 00:00:00 | | 2013-01-03 | 72,39 | 21.700 | 72,98 | 72,20 | 72,98 | 00:00:00 | | 2013-01-04 | 72,40 | 19.200 | 72,61 | 71,82 | 72,25 | 00:00:00 | | 2013-01-07 | 71,85 | 23.100 | 72,45 | 71,57 | 72,31 | 00:00:00 | | 2013-01-08 | 71,12 | 21.700 | 71,66 | 70,90 | 71,50 | 00:00:00 | | 2013-01-09 | 71,39 | 18.300 | 71,50 | 70,35 | 71,35 | 00:00:00 | | 2013-01-10 | 70,90 | 10.100 | 71,70 | 70,80 | 71,62 | 00:00:00 | | 2013-01-11 | 71,05 | 15.200 | 71,65 | 70,67 | 71,50 | 00:00:00 | | 2013-01-14 | 71,71 | 18.800 | 72,26 | 71,20 | 71,30 | 00:00:00 | | 2013-01-15 | 72,10 | 14.200 | 72,26 | 71,21 | 71,65 | 00:00:00 | | 2013-01-16 | 72,24 | 6.900 | 72,37 | 71,39 | 71,88 | 00:00:00 | | 2013-01-17 | 73,25 | 24.000 | 73,50 | 72,19 | 72,20 | 00:00:00 | | 2013-01-18 | 73,37 | 14.000 | 73,50 | 72,99 | 73,32 | 00:00:00 | | 2013-01-21 | 73,93 | 15.300 | 74,09 | 73,10 | 73,21 | 00:00:00 | | 2013-02-08 | 72,24 | 10.200 | 72,41 | 71,80 | 72,28 | 00:00:00 | | 2013-02-11 | 71,75 | 17.300 | 72,59 | 71,50 | 72,50 | 00:00:00 | | 2013-02-18 | 71,47 | 13.600 | 71,66 | 70,71 | 71,15 | 00:00:00 | | 2013-02-19 | 73,93 | 17.600 | 73,93 | 71,42 | 71,58 | 00:00:00 | | 2013-02-20 | 74,00 | 17.000 | 74,77 | 73,77 | 73,80 | 00:00:00 | | 2013-02-21 | 72,60 | 27.800 | 73,82 | 72,29 | 73,82 | 00:00:00 | | 2013-02-22 | 74,50 | 20.900 | 74,50 | 72,99 | 73,20 | 00:00:00 | | 2013-03-05 | 73,05 | 17.700 | 73,10 | 71,88 | 72,00 | 00:00:00 | | 2013-03-11 | 73,55 | 17.300 | 73,58 | 73,00 | 73,24 | 00:00:00 | | 2013-03-12 | 73,01 | 23.800 | 73,70 | 72,88 | 73,70 | 00:00:00 | | 2013-03-13 | 74,00 | 10.100 | 74,20 | 73,15 | 73,50 | 00:00:00 | | 2013-03-19 | 73,15 | 13.800 | 74,34 | 72,90 | 74,25 | 00:00:00 | | 2013-03-20 | 73,50 | 17.700 | 73,89 | 72,99 | 73,20 | 00:00:00 | | 2013-03-21 | 71,30 | 42.800 | 73,48 | 70,78 | 73,48 | 00:00:00 | | 2013-03-22 | 70,90 | 33.700 | 71,60 | 70,43 | 71,20 | 00:00:00 | | 2013-03-25 | 69,71 | 62.100 | 72,00 | 69,49 | 71,69 | 00:00:00 | | 2013-03-28 | 68,87 | 25.200 | 68,89 | 67,81 | 67,85 | 00:00:00 | | 2013-03-29 | 68,87 | 0 | 68,87 | 68,87 | 68,87 | 00:00:00 | | 2013-04-01 | 68,87 | 0 | 68,87 | 68,87 | 68,87 | 00:00:00 | | 2013-04-02 | 69,59 | 35.500 | 69,75 | 68,37 | 68,89 | 00:00:00 | | 2013-04-03 | 69,37 | 48.400 | 70,51 | 69,25 | 69,90 | 00:00:00 | | 2013-04-04 | 69,22 | 27.600 | 70,08 | 68,82 | 69,40 | 00:00:00 | | 2013-04-05 | 67,18 | 62.900 | 69,24 | 66,68 | 69,19 | 00:00:00 | | 2013-04-15 | 68,50 | 34.800 | 68,75 | 67,39 | 68,40 | 00:00:00 | | 2013-04-22 | 66,25 | 50.800 | 66,68 | 65,48 | 66,40 | 00:00:00 | | 2013-05-06 | 73,00 | 25.200 | 73,42 | 72,54 | 73,00 | 00:00:00 | | 2013-05-07 | 73,51 | 43.600 | 73,92 | 72,77 | 72,90 | 00:00:00 | | 2013-05-08 | 73,31 | 28.100 | 73,95 | 73,10 | 73,60 | 00:00:00 | | 2013-05-09 | 74,00 | 35.300 | 74,10 | 72,99 | 73,41 | 00:00:00 | | 2013-05-16 | 73,75 | 17.400 | 74,26 | 73,32 | 73,32 | 00:00:00 | | 2013-05-17 | 74,20 | 24.700 | 74,46 | 73,57 | 73,80 | 00:00:00 | | 2013-05-23 | 73,95 | 52.700 | 74,43 | 73,20 | 73,60 | 00:00:00 | | 2013-05-24 | 73,46 | 33.700 | 74,74 | 72,64 | 74,50 | 00:00:00 | | 2013-05-30 | 75,00 | 13.500 | 75,20 | 73,89 | 74,67 | 00:00:00 | | 2013-05-31 | 75,20 | 49.800 | 75,80 | 74,18 | 74,70 | 00:00:00 | | 2013-06-03 | 75,20 | 32.100 | 76,22 | 74,26 | 74,70 | 00:00:00 | | 2013-06-27 | 68,38 | 52.300 | 68,90 | 67,38 | 68,80 | 00:00:00 | | 2013-06-28 | 69,00 | 19.200 | 69,11 | 68,20 | 68,40 | 00:00:00 | | 2013-07-01 | 68,70 | 84.800 | 69,17 | 67,30 | 68,75 | 00:00:00 | | 2013-07-04 | 69,30 | 20.800 | 69,30 | 67,58 | 68,08 | 00:00:00 | | 2013-07-08 | 68,70 | 17.200 | 69,40 | 67,39 | 67,50 | 00:00:00 | | 2013-07-09 | 69,90 | 10.000 | 69,90 | 68,93 | 69,50 | 00:00:00 | | 2013-07-10 | 69,90 | 12.100 | 69,99 | 68,91 | 69,90 | 00:00:00 | | 2013-07-16 | 70,38 | 11.500 | 71,00 | 69,99 | 70,65 | 00:00:00 | | 2013-07-17 | 70,66 | 13.600 | 71,20 | 69,45 | 70,28 | 00:00:00 | | 2013-07-23 | 69,87 | 7.400 | 70,50 | 69,60 | 70,40 | 00:00:00 | | 2013-07-24 | 69,85 | 12.200 | 70,51 | 69,32 | 70,04 | 00:00:00 | | 2013-07-29 | 66,60 | 38.400 | 66,84 | 66,10 | 66,20 | 00:00:00 | | 2013-08-05 | 66,56 | 59.400 | 68,25 | 66,00 | 68,24 | 00:00:00 | | 2013-08-09 | 64,80 | 26.500 | 65,50 | 64,13 | 65,50 | 00:00:00 | | 2013-08-12 | 66,44 | 35.200 | 66,85 | 64,56 | 64,87 | 00:00:00 | | 2013-08-13 | 68,00 | 44.100 | 68,22 | 66,50 | 66,50 | 00:00:00 | | 2013-08-14 | 68,00 | 12.500 | 68,51 | 67,83 | 68,04 | 00:00:00 | | 2013-08-19 | 67,95 | 7.700 | 68,48 | 67,64 | 67,80 | 00:00:00 | | 2013-08-20 | 67,60 | 13.200 | 67,80 | 67,19 | 67,66 | 00:00:00 | | 2013-08-21 | 67,03 | 8.500 | 67,72 | 66,60 | 67,60 | 00:00:00 | | 2013-08-26 | 69,23 | 14.400 | 69,30 | 68,52 | 69,10 | 00:00:00 | | 2013-08-29 | 66,60 | 25.800 | 67,21 | 66,19 | 66,80 | 00:00:00 | | 2013-08-30 | 66,27 | 12.600 | 66,92 | 66,09 | 66,81 | 00:00:00 | | 2013-09-06 | 66,75 | 15.700 | 67,20 | 65,90 | 66,85 | 00:00:00 | | 2013-09-10 | 69,35 | 26.900 | 69,83 | 67,68 | 67,75 | 00:00:00 | | 2013-09-11 | 69,40 | 19.000 | 69,76 | 69,17 | 69,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
