|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-17 | 31,65 | 61.600 | 32,25 | 30,25 | 31,00 | 00:00:00 | | 2003-03-18 | 34,80 | 134.200 | 35,55 | 33,30 | 34,20 | 00:00:00 | | 2003-03-19 | 36,90 | 88.700 | 37,70 | 34,75 | 35,20 | 00:00:00 | | 2003-03-20 | 36,20 | 80.800 | 37,85 | 35,75 | 36,75 | 00:00:00 | | 2003-03-21 | 38,00 | 63.200 | 38,15 | 36,20 | 36,20 | 00:00:00 | | 2003-03-24 | 35,50 | 70.700 | 38,20 | 35,20 | 37,60 | 00:00:00 | | 2003-03-25 | 36,10 | 53.800 | 36,25 | 33,80 | 34,70 | 00:00:00 | | 2003-03-26 | 36,60 | 38.300 | 37,30 | 35,40 | 36,00 | 00:00:00 | | 2003-03-27 | 36,00 | 38.100 | 36,50 | 35,05 | 36,50 | 00:00:00 | | 2003-03-28 | 35,35 | 23.600 | 36,50 | 35,00 | 36,20 | 00:00:00 | | 2003-03-31 | 34,20 | 39.700 | 35,10 | 33,85 | 35,10 | 00:00:00 | | 2003-04-01 | 33,70 | 34.400 | 34,45 | 33,10 | 34,00 | 00:00:00 | | 2003-04-02 | 35,95 | 36.400 | 36,25 | 34,00 | 34,10 | 00:00:00 | | 2003-04-03 | 36,50 | 35.000 | 37,20 | 35,40 | 35,75 | 00:00:00 | | 2003-04-04 | 37,90 | 69.200 | 38,20 | 36,60 | 36,80 | 00:00:00 | | 2003-04-07 | 39,35 | 97.100 | 40,30 | 38,80 | 39,00 | 00:00:00 | | 2003-04-08 | 38,70 | 47.900 | 39,35 | 38,20 | 39,20 | 00:00:00 | | 2003-04-09 | 38,55 | 61.100 | 39,78 | 37,20 | 38,50 | 00:00:00 | | 2003-04-10 | 38,35 | 46.700 | 39,70 | 37,80 | 37,80 | 00:00:00 | | 2003-04-11 | 38,70 | 27.800 | 39,40 | 38,35 | 38,60 | 00:00:00 | | 2003-04-14 | 38,80 | 36.700 | 38,90 | 37,62 | 38,80 | 00:00:00 | | 2003-04-15 | 38,45 | 41.000 | 39,45 | 37,85 | 39,20 | 00:00:00 | | 2003-04-16 | 38,30 | 28.300 | 39,30 | 38,10 | 38,80 | 00:00:00 | | 2003-04-17 | 39,15 | 40.700 | 39,50 | 37,85 | 38,05 | 00:00:00 | | 2003-04-18 | 39,15 | 0 | 39,15 | 39,15 | 39,15 | 00:00:00 | | 2003-04-21 | 39,15 | 0 | 39,15 | 39,15 | 39,15 | 00:00:00 | | 2003-04-22 | 40,15 | 49.900 | 40,16 | 38,50 | 39,60 | 00:00:00 | | 2003-04-23 | 40,20 | 52.200 | 41,25 | 39,50 | 40,75 | 00:00:00 | | 2003-04-24 | 39,45 | 47.200 | 40,70 | 39,20 | 39,70 | 00:00:00 | | 2003-04-25 | 38,40 | 34.700 | 39,80 | 38,20 | 39,10 | 00:00:00 | | 2003-04-28 | 39,45 | 46.000 | 39,45 | 38,10 | 38,35 | 00:00:00 | | 2003-04-29 | 39,75 | 55.400 | 40,49 | 39,35 | 40,35 | 00:00:00 | | 2003-04-30 | 39,65 | 41.300 | 40,45 | 39,40 | 39,70 | 00:00:00 | | 2003-05-01 | 39,65 | 0 | 39,65 | 39,65 | 39,65 | 00:00:00 | | 2003-05-02 | 40,30 | 56.300 | 40,40 | 39,00 | 40,00 | 00:00:00 | | 2003-05-05 | 40,20 | 84.000 | 41,05 | 39,78 | 40,85 | 00:00:00 | | 2003-05-06 | 40,00 | 53.400 | 40,80 | 39,90 | 40,05 | 00:00:00 | | 2003-05-07 | 38,65 | 54.900 | 39,45 | 38,40 | 39,30 | 00:00:00 | | 2003-05-08 | 36,80 | 49.100 | 38,60 | 36,80 | 38,50 | 00:00:00 | | 2003-05-09 | 37,20 | 68.300 | 37,25 | 36,25 | 37,20 | 00:00:00 | | 2003-05-12 | 37,30 | 43.400 | 37,60 | 36,30 | 37,60 | 00:00:00 | | 2003-05-13 | 36,40 | 30.700 | 37,40 | 36,15 | 37,40 | 00:00:00 | | 2003-05-14 | 37,10 | 27.600 | 37,60 | 36,25 | 36,30 | 00:00:00 | | 2003-05-15 | 37,50 | 32.200 | 37,65 | 36,80 | 37,40 | 00:00:00 | | 2003-05-16 | 37,85 | 20.300 | 38,70 | 37,35 | 37,75 | 00:00:00 | | 2003-05-19 | 35,90 | 41.200 | 37,50 | 35,70 | 37,30 | 00:00:00 | | 2003-05-20 | 35,65 | 26.100 | 36,55 | 35,30 | 35,95 | 00:00:00 | | 2003-05-21 | 35,05 | 47.600 | 35,85 | 34,25 | 35,80 | 00:00:00 | | 2003-05-22 | 35,05 | 23.400 | 35,40 | 34,35 | 35,25 | 00:00:00 | | 2003-05-23 | 34,90 | 29.200 | 35,55 | 34,40 | 35,40 | 00:00:00 | | 2003-05-26 | 34,25 | 38.300 | 35,00 | 33,90 | 34,40 | 00:00:00 | | 2003-05-27 | 35,05 | 43.500 | 35,15 | 33,45 | 34,35 | 00:00:00 | | 2003-05-28 | 36,20 | 31.300 | 36,40 | 35,10 | 35,10 | 00:00:00 | | 2003-05-29 | 35,80 | 2.300 | 36,35 | 35,80 | 36,15 | 00:00:00 | | 2003-05-30 | 36,20 | 15.400 | 36,35 | 35,30 | 35,65 | 00:00:00 | | 2003-06-02 | 36,70 | 30.200 | 37,30 | 36,30 | 36,85 | 00:00:00 | | 2003-06-03 | 36,50 | 32.900 | 37,00 | 35,90 | 36,25 | 00:00:00 | | 2003-06-04 | 37,10 | 25.700 | 37,48 | 36,40 | 36,80 | 00:00:00 | | 2003-06-05 | 36,50 | 28.800 | 37,45 | 35,85 | 37,40 | 00:00:00 | | 2003-06-06 | 37,00 | 33.100 | 37,30 | 36,25 | 36,30 | 00:00:00 | | 2003-06-09 | 36,85 | 2.600 | 37,00 | 36,50 | 36,85 | 00:00:00 | | 2003-06-10 | 36,90 | 24.800 | 37,40 | 36,55 | 36,70 | 00:00:00 | | 2003-06-11 | 37,50 | 33.900 | 37,80 | 36,75 | 37,10 | 00:00:00 | | 2003-06-12 | 38,50 | 55.600 | 38,80 | 37,80 | 37,98 | 00:00:00 | | 2003-06-13 | 38,30 | 41.100 | 39,11 | 38,12 | 38,30 | 00:00:00 | | 2003-06-16 | 38,95 | 26.900 | 38,95 | 37,85 | 38,20 | 00:00:00 | | 2003-06-17 | 39,30 | 43.300 | 39,75 | 38,95 | 39,45 | 00:00:00 | | 2003-06-18 | 39,70 | 35.400 | 39,90 | 39,00 | 39,40 | 00:00:00 | | 2003-06-19 | 38,85 | 14.300 | 39,90 | 38,85 | 39,70 | 00:00:00 | | 2003-06-20 | 39,35 | 26.800 | 39,80 | 39,10 | 39,15 | 00:00:00 | | 2003-06-23 | 38,25 | 35.600 | 39,25 | 38,25 | 39,25 | 00:00:00 | | 2003-06-24 | 38,30 | 32.700 | 38,40 | 37,60 | 38,20 | 00:00:00 | | 2003-06-25 | 37,75 | 30.500 | 38,40 | 37,30 | 38,30 | 00:00:00 | | 2003-06-26 | 37,90 | 40.100 | 37,90 | 37,30 | 37,30 | 00:00:00 | | 2003-06-27 | 37,80 | 29.400 | 38,20 | 37,50 | 38,15 | 00:00:00 | | 2003-06-30 | 37,05 | 57.200 | 37,80 | 36,65 | 37,80 | 00:00:00 | | 2003-07-01 | 36,50 | 35.300 | 37,30 | 36,30 | 37,10 | 00:00:00 | | 2003-07-02 | 37,20 | 19.000 | 37,25 | 36,70 | 36,90 | 00:00:00 | | 2003-07-03 | 36,75 | 30.000 | 37,60 | 36,75 | 37,10 | 00:00:00 | | 2003-07-04 | 37,50 | 20.100 | 37,85 | 36,75 | 36,75 | 00:00:00 | | 2003-07-07 | 39,55 | 57.200 | 39,85 | 37,70 | 37,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
