|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-02-24 | 84,70 | 21.500 | 84,90 | 83,40 | 83,40 | 00:00:00 | | 2015-02-25 | 85,15 | 40.800 | 85,20 | 84,50 | 84,60 | 00:00:00 | | 2015-03-02 | 85,65 | 24.000 | 86,21 | 85,27 | 85,80 | 00:00:00 | | 2015-03-05 | 87,10 | 30.300 | 87,51 | 85,60 | 85,90 | 00:00:00 | | 2015-03-06 | 87,46 | 38.000 | 88,44 | 87,18 | 87,18 | 00:00:00 | | 2015-03-12 | 90,12 | 39.800 | 90,68 | 89,80 | 90,40 | 00:00:00 | | 2015-03-13 | 90,60 | 31.300 | 90,79 | 89,41 | 90,35 | 00:00:00 | | 2015-03-16 | 92,55 | 147.700 | 93,28 | 90,66 | 90,95 | 00:00:00 | | 2015-03-26 | 91,50 | 28.800 | 91,50 | 89,60 | 90,50 | 00:00:00 | | 2015-03-27 | 91,85 | 12.100 | 92,53 | 91,24 | 91,80 | 00:00:00 | | 2015-04-06 | 92,63 | 0 | 92,63 | 92,63 | 92,63 | 00:00:00 | | 2015-04-07 | 94,85 | 35.000 | 95,46 | 92,90 | 92,90 | 00:00:00 | | 2015-04-08 | 94,48 | 10.800 | 95,31 | 93,95 | 94,80 | 00:00:00 | | 2015-04-09 | 95,05 | 15.500 | 95,05 | 94,09 | 94,45 | 00:00:00 | | 2015-04-10 | 96,70 | 31.300 | 97,20 | 95,20 | 95,40 | 00:00:00 | | 2015-04-14 | 95,00 | 26.400 | 95,90 | 94,41 | 95,85 | 00:00:00 | | 2015-04-15 | 95,00 | 14.800 | 95,76 | 94,13 | 95,20 | 00:00:00 | | 2015-04-16 | 91,65 | 61.000 | 95,18 | 91,02 | 95,18 | 00:00:00 | | 2015-04-17 | 89,19 | 71.700 | 91,92 | 88,70 | 91,00 | 00:00:00 | | 2015-04-20 | 92,25 | 25.400 | 92,25 | 89,55 | 89,70 | 00:00:00 | | 2015-04-21 | 92,45 | 13.400 | 94,01 | 92,36 | 92,55 | 00:00:00 | | 2015-04-22 | 91,60 | 16.300 | 93,00 | 90,64 | 92,95 | 00:00:00 | | 2015-04-23 | 90,80 | 19.700 | 91,70 | 89,11 | 91,70 | 00:00:00 | | 2015-04-24 | 91,61 | 11.800 | 91,70 | 90,31 | 90,80 | 00:00:00 | | 2015-05-04 | 89,10 | 31.700 | 89,86 | 86,85 | 87,30 | 00:00:00 | | 2015-05-05 | 86,25 | 22.100 | 89,58 | 85,75 | 88,90 | 00:00:00 | | 2015-05-06 | 86,00 | 29.300 | 87,07 | 85,10 | 86,00 | 00:00:00 | | 2015-05-18 | 86,86 | 10.200 | 87,40 | 85,48 | 86,00 | 00:00:00 | | 2015-05-19 | 88,30 | 17.000 | 88,77 | 87,18 | 87,18 | 00:00:00 | | 2015-05-20 | 87,79 | 7.300 | 88,50 | 87,58 | 88,00 | 00:00:00 | | 2015-05-25 | 87,83 | 0 | 87,83 | 87,83 | 87,83 | 00:00:00 | | 2015-05-26 | 86,05 | 11.800 | 88,34 | 85,80 | 87,90 | 00:00:00 | | 2015-05-27 | 87,02 | 4.500 | 87,19 | 85,36 | 85,78 | 00:00:00 | | 2015-05-28 | 86,35 | 24.000 | 86,90 | 85,60 | 86,79 | 00:00:00 | | 2015-05-29 | 84,40 | 20.500 | 86,42 | 83,95 | 86,42 | 00:00:00 | | 2015-06-02 | 83,01 | 23.400 | 84,33 | 82,79 | 84,15 | 00:00:00 | | 2015-06-03 | 84,30 | 8.000 | 85,01 | 83,05 | 83,25 | 00:00:00 | | 2015-06-16 | 81,20 | 22.300 | 81,20 | 79,43 | 81,00 | 00:00:00 | | 2015-06-17 | 80,19 | 10.200 | 81,63 | 80,00 | 81,15 | 00:00:00 | | 2015-06-22 | 84,30 | 19.700 | 84,73 | 82,20 | 82,50 | 00:00:00 | | 2015-06-23 | 85,20 | 19.800 | 85,83 | 84,90 | 84,90 | 00:00:00 | | 2015-06-24 | 83,59 | 13.600 | 85,55 | 83,20 | 85,55 | 00:00:00 | | 2015-06-25 | 83,50 | 9.900 | 84,56 | 83,13 | 83,60 | 00:00:00 | | 2015-06-26 | 83,01 | 10.100 | 83,65 | 82,50 | 82,90 | 00:00:00 | | 2015-06-29 | 79,90 | 83.500 | 81,41 | 78,50 | 78,55 | 00:00:00 | | 2015-06-30 | 79,40 | 27.300 | 80,25 | 78,25 | 79,80 | 00:00:00 | | 2015-07-01 | 80,59 | 24.200 | 81,31 | 78,98 | 79,80 | 00:00:00 | | 2015-07-07 | 77,25 | 32.200 | 78,45 | 75,80 | 78,41 | 00:00:00 | | 2015-07-08 | 77,09 | 19.300 | 77,22 | 75,52 | 76,88 | 00:00:00 | | 2015-07-14 | 83,55 | 13.000 | 83,64 | 82,90 | 83,50 | 00:00:00 | | 2015-07-15 | 83,76 | 11.400 | 84,00 | 83,07 | 83,70 | 00:00:00 | | 2015-07-20 | 85,40 | 15.500 | 85,84 | 84,61 | 84,75 | 00:00:00 | | 2015-07-21 | 84,54 | 6.200 | 85,85 | 84,24 | 85,60 | 00:00:00 | | 2015-07-22 | 83,00 | 10.400 | 84,30 | 82,41 | 84,30 | 00:00:00 | | 2015-07-27 | 76,88 | 37.700 | 79,30 | 76,39 | 79,15 | 00:00:00 | | 2015-07-28 | 77,85 | 31.600 | 78,19 | 76,90 | 77,30 | 00:00:00 | | 2015-07-29 | 77,67 | 13.300 | 77,92 | 76,61 | 77,85 | 00:00:00 | | 2015-07-30 | 77,90 | 14.300 | 78,27 | 76,71 | 78,00 | 00:00:00 | | 2015-07-31 | 78,60 | 5.600 | 78,76 | 77,48 | 77,90 | 00:00:00 | | 2015-08-03 | 78,93 | 13.900 | 79,34 | 77,99 | 78,60 | 00:00:00 | | 2015-08-04 | 79,35 | 26.200 | 79,44 | 78,80 | 79,20 | 00:00:00 | | 2015-08-05 | 80,92 | 18.400 | 81,58 | 79,60 | 79,60 | 00:00:00 | | 2015-08-10 | 82,50 | 7.400 | 82,51 | 80,64 | 81,44 | 00:00:00 | | 2015-08-20 | 71,26 | 43.200 | 73,00 | 71,02 | 73,00 | 00:00:00 | | 2015-08-21 | 69,25 | 59.500 | 71,75 | 69,02 | 69,50 | 00:00:00 | | 2015-08-25 | 68,80 | 121.800 | 70,07 | 67,21 | 67,90 | 00:00:00 | | 2015-08-26 | 69,08 | 51.700 | 69,98 | 67,87 | 69,20 | 00:00:00 | | 2015-08-27 | 72,19 | 41.000 | 72,30 | 70,12 | 70,30 | 00:00:00 | | 2015-08-31 | 71,80 | 14.700 | 72,14 | 70,47 | 71,48 | 00:00:00 | | 2015-09-01 | 69,80 | 26.800 | 70,65 | 69,31 | 70,50 | 00:00:00 | | 2015-09-02 | 70,31 | 16.100 | 70,89 | 69,63 | 70,12 | 00:00:00 | | 2015-09-03 | 71,20 | 20.800 | 71,84 | 70,44 | 71,25 | 00:00:00 | | 2015-09-04 | 69,45 | 33.400 | 71,10 | 69,14 | 70,69 | 00:00:00 | | 2015-09-08 | 71,05 | 11.200 | 71,62 | 69,98 | 70,19 | 00:00:00 | | 2015-09-09 | 70,75 | 15.400 | 72,39 | 70,75 | 71,95 | 00:00:00 | | 2015-09-10 | 70,18 | 15.400 | 70,91 | 69,60 | 70,48 | 00:00:00 | | 2015-09-11 | 70,28 | 11.100 | 70,59 | 69,53 | 70,59 | 00:00:00 | | 2015-09-14 | 69,95 | 13.100 | 70,40 | 69,30 | 70,20 | 00:00:00 | | 2015-09-15 | 70,40 | 10.700 | 70,41 | 69,13 | 70,05 | 00:00:00 | | 2015-09-16 | 70,65 | 6.300 | 71,00 | 70,41 | 70,50 | 00:00:00 | | 2015-09-17 | 70,00 | 12.600 | 71,00 | 69,65 | 71,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
