|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-09-17 | 70,00 | 12.600 | 71,00 | 69,65 | 71,00 | 00:00:00 | | 2015-09-18 | 67,73 | 38.100 | 69,78 | 66,80 | 69,68 | 00:00:00 | | 2015-09-21 | 68,45 | 28.800 | 68,73 | 67,21 | 67,58 | 00:00:00 | | 2015-09-22 | 66,95 | 33.300 | 68,77 | 66,30 | 68,62 | 00:00:00 | | 2015-09-23 | 66,95 | 24.600 | 67,55 | 66,10 | 66,34 | 00:00:00 | | 2015-09-28 | 66,30 | 18.200 | 67,80 | 65,99 | 67,26 | 00:00:00 | | 2015-09-29 | 67,05 | 16.900 | 67,09 | 65,02 | 65,70 | 00:00:00 | | 2015-09-30 | 68,00 | 16.500 | 68,64 | 67,50 | 67,50 | 00:00:00 | | 2015-10-01 | 66,78 | 22.200 | 69,39 | 66,26 | 69,10 | 00:00:00 | | 2015-10-02 | 67,07 | 21.400 | 68,05 | 65,73 | 67,00 | 00:00:00 | | 2015-10-05 | 69,01 | 18.600 | 69,20 | 67,60 | 68,00 | 00:00:00 | | 2015-10-06 | 69,67 | 13.200 | 69,82 | 68,15 | 69,08 | 00:00:00 | | 2015-10-07 | 71,53 | 20.500 | 72,02 | 69,84 | 70,00 | 00:00:00 | | 2015-10-12 | 72,70 | 13.100 | 73,88 | 72,40 | 73,30 | 00:00:00 | | 2015-10-13 | 71,60 | 11.800 | 72,60 | 70,97 | 72,60 | 00:00:00 | | 2015-10-14 | 70,49 | 16.600 | 71,20 | 69,93 | 71,20 | 00:00:00 | | 2015-10-15 | 71,18 | 7.700 | 71,76 | 70,35 | 70,35 | 00:00:00 | | 2015-10-16 | 71,15 | 8.700 | 72,00 | 70,72 | 71,76 | 00:00:00 | | 2015-10-19 | 71,50 | 10.000 | 71,74 | 71,00 | 71,43 | 00:00:00 | | 2015-10-20 | 71,40 | 11.600 | 71,60 | 70,48 | 71,50 | 00:00:00 | | 2015-10-21 | 71,37 | 3.700 | 71,88 | 70,82 | 71,70 | 00:00:00 | | 2015-10-22 | 74,53 | 22.300 | 74,80 | 71,43 | 71,50 | 00:00:00 | | 2015-10-23 | 76,81 | 31.000 | 77,18 | 74,73 | 75,00 | 00:00:00 | | 2015-10-26 | 76,45 | 25.200 | 77,48 | 75,96 | 76,90 | 00:00:00 | | 2015-11-02 | 75,34 | 13.800 | 75,49 | 73,83 | 74,24 | 00:00:00 | | 2015-11-03 | 76,20 | 11.200 | 76,20 | 74,99 | 75,36 | 00:00:00 | | 2015-11-04 | 75,90 | 25.600 | 77,40 | 75,90 | 76,06 | 00:00:00 | | 2015-11-05 | 75,80 | 8.100 | 76,51 | 74,98 | 76,05 | 00:00:00 | | 2015-11-06 | 77,44 | 9.100 | 77,70 | 75,57 | 75,90 | 00:00:00 | | 2015-11-09 | 76,48 | 14.000 | 77,80 | 76,20 | 77,10 | 00:00:00 | | 2015-11-10 | 75,88 | 14.000 | 76,70 | 75,25 | 76,65 | 00:00:00 | | 2015-11-11 | 76,15 | 8.000 | 77,19 | 75,82 | 76,28 | 00:00:00 | | 2015-11-12 | 74,70 | 15.000 | 76,43 | 74,10 | 75,90 | 00:00:00 | | 2015-11-13 | 74,20 | 11.400 | 74,72 | 73,24 | 74,30 | 00:00:00 | | 2015-11-16 | 74,78 | 9.900 | 74,78 | 72,80 | 73,00 | 00:00:00 | | 2015-11-17 | 76,40 | 17.700 | 76,53 | 74,96 | 75,15 | 00:00:00 | | 2015-11-18 | 76,31 | 6.900 | 76,72 | 75,53 | 75,71 | 00:00:00 | | 2015-11-19 | 77,25 | 15.000 | 78,07 | 76,85 | 76,95 | 00:00:00 | | 2015-11-20 | 77,55 | 14.100 | 78,33 | 77,00 | 77,00 | 00:00:00 | | 2015-11-23 | 77,58 | 6.500 | 78,04 | 77,14 | 77,90 | 00:00:00 | | 2015-11-26 | 78,45 | 22.200 | 79,04 | 77,95 | 78,00 | 00:00:00 | | 2015-11-27 | 77,84 | 7.900 | 78,49 | 77,58 | 78,20 | 00:00:00 | | 2015-12-03 | 72,35 | 55.400 | 76,47 | 72,21 | 75,60 | 00:00:00 | | 2015-12-04 | 73,38 | 44.300 | 73,48 | 71,49 | 72,60 | 00:00:00 | | 2015-12-07 | 72,64 | 21.900 | 73,65 | 72,27 | 73,50 | 00:00:00 | | 2015-12-14 | 68,82 | 48.800 | 69,62 | 67,75 | 69,10 | 00:00:00 | | 2015-12-17 | 71,39 | 17.400 | 72,46 | 70,95 | 71,30 | 00:00:00 | | 2015-12-18 | 70,09 | 11.600 | 71,00 | 69,80 | 70,70 | 00:00:00 | | 2015-12-22 | 69,13 | 14.700 | 70,09 | 67,90 | 69,88 | 00:00:00 | | 2015-12-23 | 71,03 | 5.200 | 71,13 | 69,51 | 69,60 | 00:00:00 | | 2015-12-24 | 71,03 | 0 | 71,03 | 71,03 | 71,03 | 00:00:00 | | 2015-12-25 | 71,03 | 0 | 71,03 | 71,03 | 71,03 | 00:00:00 | | 2015-12-29 | 71,45 | 6.300 | 71,73 | 70,69 | 70,69 | 00:00:00 | | 2015-12-30 | 70,69 | 5.500 | 71,89 | 70,69 | 71,60 | 00:00:00 | | 2015-12-31 | 70,69 | 0 | 70,69 | 70,69 | 70,69 | 00:00:00 | | 2016-01-01 | 70,69 | 0 | 70,69 | 70,69 | 70,69 | 00:00:00 | | 2016-01-04 | 68,16 | 42.900 | 69,44 | 67,09 | 69,00 | 00:00:00 | | 2016-01-05 | 67,53 | 29.500 | 68,50 | 66,18 | 68,50 | 00:00:00 | | 2016-01-06 | 66,10 | 46.100 | 67,10 | 65,07 | 67,10 | 00:00:00 | | 2016-01-07 | 64,07 | 73.600 | 65,07 | 63,51 | 64,80 | 00:00:00 | | 2016-01-08 | 64,01 | 55.600 | 65,23 | 63,66 | 64,85 | 00:00:00 | | 2016-01-12 | 64,48 | 32.600 | 65,15 | 62,99 | 63,50 | 00:00:00 | | 2016-01-13 | 63,99 | 27.700 | 65,84 | 63,79 | 65,30 | 00:00:00 | | 2016-01-19 | 60,86 | 25.600 | 62,41 | 60,86 | 61,70 | 00:00:00 | | 2016-01-20 | 60,28 | 48.300 | 60,70 | 59,05 | 59,99 | 00:00:00 | | 2016-01-21 | 61,71 | 24.300 | 62,25 | 59,72 | 60,30 | 00:00:00 | | 2016-01-22 | 63,30 | 12.300 | 63,69 | 62,40 | 62,40 | 00:00:00 | | 2016-01-25 | 62,00 | 18.500 | 63,70 | 61,16 | 63,70 | 00:00:00 | | 2016-01-28 | 61,02 | 20.300 | 61,78 | 60,30 | 60,30 | 00:00:00 | | 2016-01-29 | 61,85 | 14.500 | 61,90 | 60,26 | 61,65 | 00:00:00 | | 2016-02-04 | 59,40 | 20.500 | 60,19 | 58,24 | 60,19 | 00:00:00 | | 2016-02-05 | 59,70 | 10.500 | 60,23 | 58,62 | 59,30 | 00:00:00 | | 2016-02-09 | 57,41 | 19.200 | 58,49 | 57,05 | 57,40 | 00:00:00 | | 2016-02-10 | 58,20 | 23.200 | 58,40 | 56,97 | 57,60 | 00:00:00 | | 2016-02-15 | 59,13 | 19.700 | 59,40 | 58,60 | 58,95 | 00:00:00 | | 2016-02-29 | 60,30 | 36.200 | 60,70 | 58,49 | 60,70 | 00:00:00 | | 2016-03-01 | 62,28 | 14.900 | 62,30 | 59,85 | 59,85 | 00:00:00 | | 2016-03-02 | 62,40 | 21.700 | 62,98 | 61,75 | 62,54 | 00:00:00 | | 2016-03-03 | 63,20 | 13.600 | 63,23 | 62,35 | 62,56 | 00:00:00 | | 2016-03-04 | 63,50 | 9.200 | 63,50 | 62,40 | 63,10 | 00:00:00 | | 2016-03-07 | 63,78 | 17.400 | 63,80 | 61,69 | 62,60 | 00:00:00 | | | << < 41 42 43 > >> |
|
