|
 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 | | 2014-05-28 | 84,65 | 48.700 | 84,70 | 84,13 | 84,48 | 00:00:00 | | 2014-05-29 | 84,64 | 3.100 | 84,80 | 84,36 | 84,50 | 00:00:00 | | 2014-05-30 | 84,41 | 24.300 | 84,90 | 84,24 | 84,75 | 00:00:00 | | 2014-06-03 | 84,56 | 11.400 | 84,81 | 84,27 | 84,40 | 00:00:00 | | 2014-06-04 | 85,28 | 28.200 | 85,31 | 84,51 | 84,56 | 00:00:00 | | 2014-06-05 | 85,55 | 23.500 | 85,82 | 84,67 | 85,05 | 00:00:00 | | 2014-06-06 | 85,82 | 19.400 | 85,92 | 84,97 | 85,70 | 00:00:00 | | 2014-06-17 | 86,19 | 9.900 | 86,19 | 85,25 | 85,25 | 00:00:00 | | 2014-06-18 | 86,07 | 10.900 | 86,62 | 85,99 | 86,20 | 00:00:00 | | 2014-06-30 | 85,16 | 12.700 | 85,66 | 84,70 | 84,80 | 00:00:00 | | 2014-07-03 | 86,97 | 7.100 | 87,34 | 85,74 | 85,74 | 00:00:00 | | 2014-07-04 | 87,07 | 7.700 | 87,51 | 86,97 | 86,97 | 00:00:00 | | 2014-07-08 | 85,09 | 47.900 | 86,29 | 84,60 | 86,10 | 00:00:00 | | 2014-07-09 | 85,40 | 7.100 | 85,72 | 85,00 | 85,00 | 00:00:00 | | 2014-07-22 | 83,12 | 8.600 | 83,12 | 82,20 | 82,29 | 00:00:00 | | 2014-07-23 | 83,75 | 11.800 | 83,75 | 82,85 | 82,85 | 00:00:00 | | 2014-08-12 | 74,70 | 15.200 | 76,20 | 74,13 | 76,20 | 00:00:00 | | 2014-08-13 | 76,31 | 10.000 | 76,34 | 74,90 | 74,90 | 00:00:00 | | 2014-08-14 | 76,10 | 22.800 | 76,36 | 75,45 | 76,22 | 00:00:00 | | 2014-08-15 | 75,02 | 21.300 | 77,23 | 74,50 | 76,70 | 00:00:00 | | 2014-08-21 | 77,40 | 14.100 | 77,41 | 75,96 | 76,70 | 00:00:00 | | 2014-08-26 | 79,45 | 12.100 | 79,71 | 78,13 | 78,45 | 00:00:00 | | 2014-08-27 | 79,15 | 10.400 | 79,83 | 78,98 | 79,65 | 00:00:00 | | 2014-09-03 | 79,25 | 7.500 | 79,84 | 78,18 | 78,18 | 00:00:00 | | 2014-09-08 | 78,00 | 18.500 | 78,88 | 77,69 | 78,88 | 00:00:00 | | 2014-09-11 | 77,27 | 6.900 | 77,75 | 76,87 | 77,65 | 00:00:00 | | 2014-09-12 | 77,01 | 7.800 | 77,47 | 76,85 | 77,28 | 00:00:00 | | 2014-09-24 | 75,68 | 12.200 | 75,75 | 74,99 | 75,70 | 00:00:00 | | 2014-10-14 | 67,41 | 28.700 | 68,00 | 66,48 | 67,55 | 00:00:00 | | 2014-10-17 | 69,09 | 33.100 | 69,50 | 66,94 | 67,40 | 00:00:00 | | 2014-10-20 | 68,13 | 18.500 | 70,30 | 67,55 | 70,00 | 00:00:00 | | 2014-10-23 | 71,09 | 29.300 | 71,20 | 68,89 | 69,69 | 00:00:00 | | 2014-10-24 | 69,00 | 55.500 | 70,00 | 68,01 | 69,38 | 00:00:00 | | 2014-10-27 | 66,93 | 55.900 | 69,52 | 66,10 | 69,20 | 00:00:00 | | 2014-10-28 | 68,50 | 33.800 | 68,81 | 66,94 | 67,17 | 00:00:00 | | 2014-10-29 | 68,55 | 21.400 | 69,20 | 68,27 | 68,95 | 00:00:00 | | 2014-11-04 | 68,73 | 16.300 | 69,90 | 68,07 | 69,22 | 00:00:00 | | 2014-11-05 | 69,88 | 11.300 | 70,08 | 68,75 | 69,02 | 00:00:00 | | 2014-11-10 | 70,54 | 15.800 | 70,56 | 69,30 | 70,30 | 00:00:00 | | 2014-11-11 | 70,27 | 11.800 | 70,50 | 69,89 | 70,48 | 00:00:00 | | 2014-11-12 | 69,25 | 8.800 | 70,25 | 69,13 | 70,25 | 00:00:00 | | 2014-11-13 | 69,05 | 19.700 | 70,15 | 68,49 | 69,70 | 00:00:00 | | 2014-11-14 | 69,32 | 15.400 | 69,35 | 68,09 | 69,22 | 00:00:00 | | 2014-11-17 | 69,70 | 18.100 | 69,75 | 68,50 | 69,10 | 00:00:00 | | 2014-11-18 | 71,65 | 17.400 | 71,80 | 69,65 | 69,68 | 00:00:00 | | 2014-11-19 | 71,65 | 17.100 | 71,93 | 70,57 | 71,60 | 00:00:00 | | 2014-11-27 | 74,88 | 31.300 | 76,50 | 74,07 | 75,23 | 00:00:00 | | 2014-11-28 | 72,82 | 35.400 | 74,75 | 71,53 | 74,50 | 00:00:00 | | 2014-12-03 | 73,98 | 18.900 | 74,00 | 73,19 | 73,39 | 00:00:00 | | 2014-12-04 | 73,48 | 24.900 | 74,27 | 72,65 | 74,00 | 00:00:00 | | 2014-12-09 | 73,18 | 20.700 | 73,41 | 72,08 | 73,35 | 00:00:00 | | 2014-12-10 | 72,19 | 16.800 | 73,52 | 71,95 | 73,10 | 00:00:00 | | 2014-12-11 | 72,79 | 9.500 | 72,99 | 71,60 | 71,70 | 00:00:00 | | 2014-12-12 | 69,49 | 61.900 | 71,60 | 68,91 | 71,60 | 00:00:00 | | 2014-12-16 | 68,59 | 64.000 | 68,94 | 65,50 | 67,60 | 00:00:00 | | 2014-12-17 | 69,56 | 27.800 | 69,57 | 67,64 | 68,00 | 00:00:00 | | 2014-12-18 | 70,50 | 32.400 | 70,90 | 69,99 | 70,18 | 00:00:00 | | 2014-12-19 | 69,40 | 46.500 | 70,93 | 68,37 | 69,90 | 00:00:00 | | 2014-12-23 | 70,71 | 12.400 | 71,00 | 69,99 | 70,60 | 00:00:00 | | 2014-12-24 | 70,71 | 0 | 70,71 | 70,71 | 70,71 | 00:00:00 | | 2014-12-25 | 70,71 | 0 | 70,71 | 70,71 | 70,71 | 00:00:00 | | 2014-12-26 | 70,71 | 0 | 70,71 | 70,71 | 70,71 | 00:00:00 | | 2015-01-01 | 70,21 | 0 | 70,21 | 70,21 | 70,21 | 00:00:00 | | 2015-01-02 | 69,75 | 10.100 | 70,30 | 68,88 | 70,00 | 00:00:00 | | 2015-01-06 | 66,73 | 55.600 | 67,86 | 66,20 | 67,15 | 00:00:00 | | 2015-01-07 | 67,80 | 34.000 | 68,00 | 66,59 | 67,20 | 00:00:00 | | 2015-01-08 | 69,65 | 29.100 | 70,10 | 67,97 | 68,10 | 00:00:00 | | 2015-01-19 | 73,99 | 33.000 | 73,99 | 72,64 | 73,00 | 00:00:00 | | 2015-01-22 | 75,70 | 57.400 | 76,14 | 73,96 | 74,74 | 00:00:00 | | 2015-01-23 | 76,50 | 70.300 | 77,22 | 75,78 | 76,00 | 00:00:00 | | 2015-01-26 | 77,93 | 51.900 | 77,93 | 74,76 | 75,40 | 00:00:00 | | 2015-01-27 | 77,20 | 61.900 | 78,80 | 76,66 | 77,75 | 00:00:00 | | 2015-01-28 | 78,70 | 34.900 | 78,95 | 77,16 | 77,78 | 00:00:00 | | 2015-02-02 | 80,78 | 46.600 | 81,10 | 79,52 | 79,60 | 00:00:00 | | 2015-02-05 | 81,10 | 16.100 | 81,53 | 79,61 | 79,85 | 00:00:00 | | 2015-02-06 | 79,86 | 18.900 | 81,65 | 79,80 | 81,30 | 00:00:00 | | 2015-02-09 | 80,15 | 25.300 | 80,45 | 79,07 | 80,05 | 00:00:00 | | 2015-02-16 | 81,70 | 17.400 | 83,63 | 81,42 | 83,30 | 00:00:00 | | 2015-02-19 | 82,40 | 11.800 | 83,01 | 82,03 | 82,90 | 00:00:00 | | 2015-02-20 | 83,90 | 20.100 | 83,90 | 82,11 | 82,74 | 00:00:00 | | 2015-02-24 | 84,70 | 21.500 | 84,90 | 83,40 | 83,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
