|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2016-10-27 | 80,00 | 15.900 | 80,20 | 78,75 | 79,30 | 00:00:00 | 2016-10-28 | 80,20 | 8.400 | 80,71 | 79,64 | 79,88 | 00:00:00 | 2016-10-31 | 80,28 | 16.100 | 80,69 | 80,19 | 80,50 | 00:00:00 | 2016-11-07 | 78,40 | 8.100 | 78,70 | 77,82 | 78,15 | 00:00:00 | 2016-11-08 | 79,35 | 13.300 | 79,70 | 78,20 | 78,51 | 00:00:00 | 2016-11-09 | 79,85 | 65.400 | 80,37 | 75,30 | 75,40 | 00:00:00 | 2016-11-10 | 81,50 | 35.200 | 81,72 | 80,25 | 80,25 | 00:00:00 | 2016-11-11 | 80,93 | 18.100 | 81,35 | 80,39 | 81,35 | 00:00:00 | 2016-11-14 | 81,60 | 34.500 | 82,10 | 81,08 | 81,20 | 00:00:00 | 2016-11-28 | 78,78 | 8.600 | 80,30 | 78,57 | 80,15 | 00:00:00 | 2016-11-29 | 78,60 | 7.300 | 78,90 | 77,99 | 78,65 | 00:00:00 | 2016-11-30 | 80,87 | 16.000 | 81,72 | 78,65 | 78,65 | 00:00:00 | 2016-12-05 | 82,65 | 39.100 | 83,87 | 80,90 | 80,90 | 00:00:00 | 2017-01-02 | 88,52 | 11.200 | 88,77 | 87,34 | 87,55 | 00:00:00 | 2017-01-09 | 87,47 | 6.900 | 87,80 | 86,90 | 87,50 | 00:00:00 | 2017-01-10 | 88,25 | 8.400 | 88,40 | 87,32 | 87,58 | 00:00:00 | 2017-01-11 | 88,76 | 16.400 | 89,43 | 87,76 | 87,80 | 00:00:00 | 2017-01-12 | 88,14 | 9.500 | 89,17 | 88,00 | 88,85 | 00:00:00 | 2017-01-13 | 89,02 | 6.100 | 89,30 | 88,35 | 88,37 | 00:00:00 | 2017-01-16 | 88,35 | 8.300 | 88,90 | 88,10 | 88,50 | 00:00:00 | 2017-01-17 | 88,58 | 13.100 | 88,75 | 87,32 | 88,30 | 00:00:00 | 2017-01-18 | 89,90 | 42.600 | 90,00 | 88,63 | 88,80 | 00:00:00 | 2017-01-19 | 89,21 | 23.500 | 90,31 | 89,03 | 90,03 | 00:00:00 | 2017-01-20 | 89,42 | 7.800 | 89,89 | 89,15 | 89,58 | 00:00:00 | 2017-01-23 | 88,71 | 5.000 | 89,78 | 88,60 | 88,93 | 00:00:00 | 2017-01-30 | 90,27 | 24.100 | 91,08 | 90,00 | 90,80 | 00:00:00 | 2017-02-02 | 89,66 | 6.500 | 90,50 | 89,49 | 89,68 | 00:00:00 | 2017-02-03 | 89,12 | 5.100 | 89,88 | 88,68 | 89,60 | 00:00:00 | 2017-02-06 | 87,35 | 17.800 | 89,33 | 87,05 | 89,33 | 00:00:00 | 2017-02-07 | 89,02 | 12.100 | 89,18 | 86,86 | 86,98 | 00:00:00 | 2017-02-08 | 87,86 | 6.200 | 89,22 | 87,45 | 88,96 | 00:00:00 | 2017-02-09 | 88,42 | 5.300 | 88,46 | 87,50 | 87,64 | 00:00:00 | 2017-02-10 | 88,50 | 5.500 | 89,21 | 88,49 | 88,50 | 00:00:00 | 2017-02-13 | 90,11 | 10.400 | 90,74 | 88,55 | 88,70 | 00:00:00 | 2017-02-14 | 90,03 | 5.300 | 90,56 | 89,68 | 89,80 | 00:00:00 | 2017-02-15 | 89,83 | 3.800 | 90,43 | 89,56 | 90,00 | 00:00:00 | 2017-02-16 | 89,25 | 3.900 | 90,10 | 89,25 | 89,81 | 00:00:00 | 2017-02-17 | 89,00 | 4.100 | 89,38 | 88,60 | 89,25 | 00:00:00 | 2017-02-20 | 89,58 | 4.300 | 89,85 | 89,30 | 89,30 | 00:00:00 | 2017-02-23 | 89,78 | 4.500 | 90,48 | 89,66 | 89,89 | 00:00:00 | 2017-02-24 | 87,41 | 48.600 | 90,70 | 86,53 | 90,60 | 00:00:00 | 2017-02-27 | 88,00 | 12.600 | 88,00 | 87,25 | 87,80 | 00:00:00 | 2017-02-28 | 87,92 | 6.900 | 88,05 | 87,36 | 87,98 | 00:00:00 | 2017-03-01 | 89,80 | 11.000 | 90,00 | 87,95 | 87,95 | 00:00:00 | 2017-03-02 | 90,33 | 15.300 | 91,58 | 89,95 | 89,95 | 00:00:00 | 2017-03-03 | 90,47 | 6.000 | 90,63 | 89,65 | 89,70 | 00:00:00 | 2017-03-07 | 90,50 | 7.500 | 90,67 | 90,00 | 90,01 | 00:00:00 | 2017-03-14 | 89,12 | 8.600 | 89,25 | 88,75 | 89,20 | 00:00:00 | 2017-03-15 | 89,54 | 5.000 | 89,68 | 89,10 | 89,10 | 00:00:00 | 2017-03-16 | 90,11 | 59.000 | 90,94 | 89,61 | 90,10 | 00:00:00 | 2017-03-17 | 89,49 | 5.900 | 90,11 | 89,28 | 89,80 | 00:00:00 | 2017-03-20 | 88,96 | 9.800 | 89,27 | 88,59 | 89,27 | 00:00:00 | 2017-03-27 | 89,91 | 28.300 | 90,45 | 89,43 | 89,80 | 00:00:00 | 2017-03-30 | 92,52 | 13.900 | 93,24 | 91,80 | 91,80 | 00:00:00 | 2017-03-31 | 93,06 | 11.900 | 93,18 | 92,52 | 92,80 | 00:00:00 | 2017-04-03 | 92,95 | 13.300 | 93,75 | 92,74 | 93,10 | 00:00:00 | 2017-04-10 | 92,92 | 7.400 | 93,50 | 92,75 | 93,40 | 00:00:00 | 2017-04-17 | 90,70 | 0 | 90,70 | 90,70 | 90,70 | 00:00:00 | 2017-04-24 | 92,47 | 17.300 | 92,90 | 90,30 | 90,30 | 00:00:00 | 2017-04-27 | 90,20 | 38.600 | 91,52 | 88,80 | 91,52 | 00:00:00 | 2017-04-28 | 89,83 | 7.600 | 90,30 | 89,27 | 90,30 | 00:00:00 | 2017-05-01 | 89,83 | 0 | 89,83 | 89,83 | 89,83 | 00:00:00 | 2017-05-11 | 90,59 | 16.700 | 91,00 | 89,66 | 90,50 | 00:00:00 | 2017-05-12 | 89,69 | 8.000 | 90,58 | 88,99 | 90,20 | 00:00:00 | 2017-05-15 | 88,35 | 14.900 | 88,46 | 87,00 | 87,00 | 00:00:00 | | << < 41 42 43 > >> |
|