|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-05 | 36,95 | 59.200 | 39,00 | 36,61 | 39,00 | 00:00:00 | | 2002-08-06 | 39,35 | 75.800 | 40,10 | 36,35 | 37,40 | 00:00:00 | | 2002-08-07 | 39,40 | 58.800 | 40,15 | 38,50 | 40,00 | 00:00:00 | | 2002-08-08 | 41,50 | 88.200 | 41,80 | 40,05 | 41,00 | 00:00:00 | | 2002-08-09 | 42,40 | 66.000 | 42,80 | 41,70 | 42,20 | 00:00:00 | | 2002-08-12 | 41,85 | 40.400 | 42,60 | 41,40 | 42,20 | 00:00:00 | | 2002-08-13 | 41,15 | 30.000 | 42,50 | 40,40 | 41,95 | 00:00:00 | | 2002-08-14 | 40,40 | 27.700 | 41,35 | 40,10 | 40,50 | 00:00:00 | | 2002-08-15 | 41,45 | 29.500 | 41,90 | 40,80 | 41,25 | 00:00:00 | | 2002-08-16 | 40,75 | 25.100 | 41,95 | 40,65 | 41,50 | 00:00:00 | | 2002-08-19 | 41,50 | 36.000 | 41,90 | 40,25 | 41,00 | 00:00:00 | | 2002-08-20 | 40,85 | 36.000 | 41,95 | 40,65 | 41,95 | 00:00:00 | | 2002-08-21 | 41,30 | 30.400 | 41,70 | 40,45 | 40,65 | 00:00:00 | | 2002-08-22 | 41,90 | 39.000 | 42,45 | 41,00 | 41,00 | 00:00:00 | | 2002-08-23 | 41,70 | 26.200 | 42,75 | 41,60 | 42,10 | 00:00:00 | | 2002-08-26 | 41,40 | 28.800 | 42,48 | 40,90 | 41,70 | 00:00:00 | | 2002-08-27 | 41,85 | 29.400 | 42,50 | 41,30 | 41,40 | 00:00:00 | | 2002-08-28 | 40,90 | 37.700 | 41,50 | 40,70 | 41,50 | 00:00:00 | | 2002-08-29 | 40,65 | 44.800 | 40,90 | 39,60 | 40,65 | 00:00:00 | | 2002-08-30 | 42,05 | 31.400 | 42,10 | 40,55 | 40,80 | 00:00:00 | | 2002-09-02 | 41,40 | 31.700 | 41,80 | 41,20 | 41,75 | 00:00:00 | | 2002-09-03 | 39,75 | 47.700 | 41,40 | 39,65 | 41,20 | 00:00:00 | | 2002-09-04 | 39,50 | 60.900 | 40,40 | 38,75 | 39,50 | 00:00:00 | | 2002-09-05 | 40,20 | 41.600 | 40,40 | 39,30 | 40,20 | 00:00:00 | | 2002-09-06 | 40,45 | 39.000 | 40,80 | 39,75 | 39,75 | 00:00:00 | | 2002-09-09 | 40,40 | 27.800 | 40,80 | 39,90 | 40,80 | 00:00:00 | | 2002-09-10 | 40,95 | 31.400 | 41,40 | 40,55 | 40,70 | 00:00:00 | | 2002-09-11 | 41,55 | 23.700 | 41,90 | 40,90 | 41,30 | 00:00:00 | | 2002-09-12 | 40,75 | 20.400 | 41,55 | 40,70 | 41,40 | 00:00:00 | | 2002-09-13 | 40,25 | 29.800 | 40,70 | 39,65 | 40,30 | 00:00:00 | | 2002-09-16 | 40,35 | 37.600 | 40,70 | 40,10 | 40,50 | 00:00:00 | | 2002-09-17 | 39,70 | 39.500 | 41,45 | 39,40 | 41,17 | 00:00:00 | | 2002-09-18 | 38,70 | 54.000 | 39,45 | 38,40 | 39,25 | 00:00:00 | | 2002-09-19 | 38,75 | 85.900 | 38,90 | 37,55 | 38,65 | 00:00:00 | | 2002-09-20 | 38,35 | 55.000 | 38,80 | 37,40 | 37,50 | 00:00:00 | | 2002-09-23 | 38,10 | 49.500 | 39,20 | 37,65 | 38,30 | 00:00:00 | | 2002-09-24 | 35,85 | 93.400 | 38,20 | 35,40 | 37,60 | 00:00:00 | | 2002-09-25 | 35,80 | 70.700 | 37,25 | 35,01 | 35,25 | 00:00:00 | | 2002-09-26 | 37,40 | 34.700 | 38,12 | 35,50 | 36,70 | 00:00:00 | | 2002-09-27 | 36,80 | 28.000 | 38,25 | 36,80 | 38,05 | 00:00:00 | | 2002-09-30 | 35,25 | 80.200 | 36,00 | 34,80 | 36,00 | 00:00:00 | | 2002-10-01 | 35,95 | 57.900 | 36,13 | 34,72 | 35,75 | 00:00:00 | | 2002-10-02 | 35,70 | 34.600 | 37,85 | 34,85 | 37,20 | 00:00:00 | | 2002-10-03 | 35,65 | 4.400 | 36,80 | 35,00 | 35,50 | 00:00:00 | | 2002-10-04 | 33,95 | 52.500 | 35,90 | 33,80 | 35,85 | 00:00:00 | | 2002-10-07 | 33,95 | 89.200 | 34,25 | 32,80 | 33,50 | 00:00:00 | | 2002-10-08 | 32,95 | 44.100 | 34,85 | 32,55 | 34,10 | 00:00:00 | | 2002-10-09 | 32,80 | 58.200 | 33,55 | 32,65 | 33,00 | 00:00:00 | | 2002-10-10 | 34,45 | 51.000 | 34,60 | 32,50 | 32,60 | 00:00:00 | | 2002-10-11 | 36,15 | 41.300 | 36,15 | 34,35 | 34,80 | 00:00:00 | | 2002-10-14 | 36,30 | 29.800 | 36,70 | 35,40 | 36,70 | 00:00:00 | | 2002-10-15 | 37,30 | 51.400 | 37,45 | 36,35 | 36,70 | 00:00:00 | | 2002-10-16 | 37,45 | 66.000 | 38,60 | 37,10 | 37,50 | 00:00:00 | | 2002-10-17 | 38,20 | 37.000 | 38,50 | 37,15 | 38,15 | 00:00:00 | | 2002-10-18 | 38,20 | 31.100 | 38,80 | 37,25 | 38,75 | 00:00:00 | | 2002-10-21 | 38,65 | 37.600 | 38,65 | 37,40 | 38,40 | 00:00:00 | | 2002-10-22 | 38,05 | 39.900 | 38,95 | 37,90 | 38,90 | 00:00:00 | | 2002-10-23 | 36,00 | 55.100 | 38,15 | 35,85 | 37,70 | 00:00:00 | | 2002-10-24 | 36,70 | 34.400 | 37,70 | 36,10 | 36,65 | 00:00:00 | | 2002-10-25 | 36,40 | 22.600 | 36,75 | 35,65 | 36,00 | 00:00:00 | | 2002-10-28 | 37,65 | 32.200 | 38,00 | 36,80 | 36,80 | 00:00:00 | | 2002-10-29 | 36,40 | 31.100 | 38,35 | 36,00 | 37,20 | 00:00:00 | | 2002-10-30 | 37,20 | 28.600 | 37,50 | 36,00 | 36,20 | 00:00:00 | | 2002-10-31 | 37,65 | 25.000 | 38,05 | 36,90 | 37,30 | 00:00:00 | | 2002-11-01 | 36,90 | 16.800 | 37,50 | 36,01 | 37,50 | 00:00:00 | | 2002-11-04 | 38,50 | 57.900 | 38,60 | 37,52 | 38,10 | 00:00:00 | | 2002-11-05 | 38,70 | 61.700 | 38,96 | 38,15 | 38,20 | 00:00:00 | | 2002-11-06 | 38,00 | 46.900 | 39,35 | 37,80 | 39,00 | 00:00:00 | | 2002-11-07 | 36,80 | 54.400 | 38,10 | 36,60 | 37,90 | 00:00:00 | | 2002-11-08 | 36,60 | 44.600 | 37,70 | 36,60 | 36,80 | 00:00:00 | | 2002-11-11 | 37,10 | 57.300 | 37,45 | 36,20 | 36,50 | 00:00:00 | | 2002-11-12 | 38,15 | 34.900 | 38,15 | 37,30 | 37,30 | 00:00:00 | | 2002-11-13 | 37,85 | 30.400 | 38,00 | 36,60 | 37,50 | 00:00:00 | | 2002-11-14 | 38,00 | 37.900 | 38,20 | 37,60 | 38,10 | 00:00:00 | | 2002-11-15 | 37,65 | 40.000 | 38,20 | 37,60 | 38,20 | 00:00:00 | | 2002-11-18 | 37,80 | 49.100 | 38,35 | 37,65 | 38,10 | 00:00:00 | | 2002-11-19 | 36,95 | 34.700 | 37,50 | 36,65 | 37,40 | 00:00:00 | | 2002-11-20 | 37,07 | 30.900 | 37,40 | 36,65 | 36,90 | 00:00:00 | | 2002-11-21 | 37,65 | 36.600 | 38,20 | 37,10 | 37,10 | 00:00:00 | | 2002-11-22 | 37,90 | 43.000 | 38,25 | 37,05 | 37,80 | 00:00:00 | | 2002-11-25 | 37,90 | 51.100 | 38,25 | 37,80 | 37,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
