|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-07 | 39,55 | 57.200 | 39,85 | 37,70 | 37,70 | 00:00:00 | | 2003-07-08 | 39,50 | 41.900 | 39,90 | 39,35 | 39,35 | 00:00:00 | | 2003-07-09 | 39,05 | 29.800 | 39,65 | 38,85 | 39,50 | 00:00:00 | | 2003-07-10 | 39,00 | 15.800 | 39,15 | 38,65 | 39,10 | 00:00:00 | | 2003-07-11 | 39,55 | 22.400 | 39,70 | 38,80 | 38,90 | 00:00:00 | | 2003-07-14 | 40,40 | 84.200 | 40,60 | 39,55 | 39,60 | 00:00:00 | | 2003-07-15 | 40,15 | 55.500 | 40,53 | 39,90 | 40,15 | 00:00:00 | | 2003-07-16 | 40,05 | 41.300 | 40,68 | 39,70 | 40,20 | 00:00:00 | | 2003-07-17 | 40,45 | 50.700 | 40,63 | 40,00 | 40,00 | 00:00:00 | | 2003-07-18 | 40,89 | 44.400 | 40,89 | 40,40 | 40,45 | 00:00:00 | | 2003-07-21 | 40,02 | 47.900 | 40,99 | 40,02 | 40,85 | 00:00:00 | | 2003-07-22 | 40,25 | 32.000 | 40,35 | 39,55 | 40,10 | 00:00:00 | | 2003-07-23 | 39,80 | 26.300 | 40,55 | 39,75 | 40,50 | 00:00:00 | | 2003-07-24 | 40,65 | 39.700 | 40,88 | 39,35 | 40,00 | 00:00:00 | | 2003-07-25 | 40,20 | 24.200 | 40,50 | 39,90 | 40,40 | 00:00:00 | | 2003-07-28 | 40,60 | 31.600 | 40,90 | 40,50 | 40,75 | 00:00:00 | | 2003-07-29 | 40,95 | 62.100 | 41,56 | 40,55 | 40,60 | 00:00:00 | | 2003-07-30 | 41,30 | 36.700 | 41,50 | 40,75 | 41,00 | 00:00:00 | | 2003-07-31 | 42,10 | 76.700 | 42,45 | 41,00 | 41,30 | 00:00:00 | | 2003-08-01 | 42,10 | 40.200 | 42,55 | 41,80 | 42,00 | 00:00:00 | | 2003-08-04 | 41,50 | 35.500 | 42,55 | 41,30 | 42,00 | 00:00:00 | | 2003-08-05 | 42,10 | 28.100 | 42,20 | 41,55 | 42,10 | 00:00:00 | | 2003-08-06 | 41,25 | 37.400 | 41,90 | 40,80 | 41,70 | 00:00:00 | | 2003-08-07 | 39,70 | 49.900 | 40,10 | 39,10 | 40,10 | 00:00:00 | | 2003-08-08 | 39,85 | 27.300 | 40,05 | 39,65 | 39,90 | 00:00:00 | | 2003-08-11 | 39,85 | 20.200 | 40,15 | 39,55 | 39,90 | 00:00:00 | | 2003-08-12 | 40,00 | 21.700 | 40,45 | 39,75 | 40,00 | 00:00:00 | | 2003-08-13 | 40,15 | 26.000 | 40,75 | 40,10 | 40,35 | 00:00:00 | | 2003-08-14 | 41,00 | 36.300 | 41,45 | 40,15 | 40,15 | 00:00:00 | | 2003-08-15 | 41,60 | 54.300 | 42,05 | 41,00 | 41,00 | 00:00:00 | | 2003-08-18 | 42,15 | 44.300 | 42,37 | 41,88 | 42,00 | 00:00:00 | | 2003-08-19 | 41,90 | 48.700 | 42,78 | 41,90 | 42,40 | 00:00:00 | | 2003-08-20 | 42,05 | 26.800 | 42,55 | 42,00 | 42,25 | 00:00:00 | | 2003-08-21 | 42,20 | 34.600 | 42,75 | 42,10 | 42,10 | 00:00:00 | | 2003-08-22 | 42,70 | 62.300 | 43,30 | 42,20 | 42,20 | 00:00:00 | | 2003-08-25 | 42,10 | 25.200 | 42,60 | 42,10 | 42,50 | 00:00:00 | | 2003-08-26 | 42,10 | 37.700 | 43,13 | 42,10 | 42,50 | 00:00:00 | | 2003-08-27 | 42,50 | 22.100 | 42,50 | 42,10 | 42,40 | 00:00:00 | | 2003-08-28 | 42,65 | 38.000 | 43,30 | 42,35 | 42,50 | 00:00:00 | | 2003-08-29 | 42,30 | 19.500 | 42,95 | 42,20 | 42,80 | 00:00:00 | | 2003-09-01 | 43,10 | 30.000 | 43,20 | 42,25 | 42,25 | 00:00:00 | | 2003-09-02 | 42,95 | 27.500 | 43,10 | 42,40 | 43,10 | 00:00:00 | | 2003-09-03 | 42,95 | 22.800 | 43,35 | 42,70 | 43,05 | 00:00:00 | | 2003-09-04 | 42,75 | 36.600 | 43,35 | 42,65 | 43,00 | 00:00:00 | | 2003-09-05 | 42,03 | 20.400 | 43,05 | 42,03 | 42,95 | 00:00:00 | | 2003-09-08 | 42,40 | 22.100 | 42,75 | 42,20 | 42,30 | 00:00:00 | | 2003-09-09 | 41,85 | 38.900 | 42,60 | 41,70 | 42,40 | 00:00:00 | | 2003-09-10 | 41,50 | 39.800 | 42,00 | 41,25 | 41,80 | 00:00:00 | | 2003-09-11 | 41,75 | 19.200 | 41,90 | 41,40 | 41,50 | 00:00:00 | | 2003-09-12 | 41,00 | 27.500 | 41,75 | 40,75 | 41,75 | 00:00:00 | | 2003-09-15 | 41,25 | 23.800 | 41,50 | 41,20 | 41,20 | 00:00:00 | | 2003-09-16 | 41,55 | 16.900 | 41,75 | 41,25 | 41,35 | 00:00:00 | | 2003-09-17 | 41,40 | 29.200 | 42,00 | 41,00 | 42,00 | 00:00:00 | | 2003-09-18 | 41,18 | 27.500 | 41,45 | 40,55 | 41,00 | 00:00:00 | | 2003-09-19 | 41,15 | 22.400 | 41,45 | 40,78 | 41,45 | 00:00:00 | | 2003-09-22 | 39,95 | 57.700 | 41,05 | 39,80 | 41,00 | 00:00:00 | | 2003-09-23 | 39,00 | 82.500 | 39,88 | 38,70 | 39,80 | 00:00:00 | | 2003-09-24 | 37,90 | 55.700 | 39,35 | 37,70 | 39,20 | 00:00:00 | | 2003-09-25 | 38,65 | 50.700 | 38,90 | 37,80 | 37,80 | 00:00:00 | | 2003-09-26 | 38,65 | 66.000 | 38,90 | 37,80 | 38,20 | 00:00:00 | | 2003-09-29 | 38,30 | 32.800 | 38,95 | 37,85 | 38,70 | 00:00:00 | | 2003-09-30 | 37,40 | 36.700 | 38,23 | 37,05 | 38,15 | 00:00:00 | | 2003-10-01 | 38,10 | 29.500 | 38,10 | 37,05 | 37,40 | 00:00:00 | | 2003-10-02 | 37,75 | 25.400 | 38,95 | 37,75 | 38,55 | 00:00:00 | | 2003-10-03 | 39,75 | 3.800 | 39,75 | 37,85 | 38,30 | 00:00:00 | | 2003-10-06 | 39,30 | 32.700 | 39,70 | 38,80 | 39,70 | 00:00:00 | | 2003-10-07 | 38,30 | 34.700 | 39,00 | 37,90 | 39,00 | 00:00:00 | | 2003-10-08 | 38,18 | 30.600 | 38,70 | 37,95 | 38,55 | 00:00:00 | | 2003-10-09 | 39,20 | 35.800 | 39,33 | 38,20 | 38,40 | 00:00:00 | | 2003-10-10 | 38,95 | 15.900 | 39,35 | 38,77 | 39,30 | 00:00:00 | | 2003-10-13 | 39,55 | 28.600 | 39,75 | 39,05 | 39,20 | 00:00:00 | | 2003-10-14 | 39,40 | 26.300 | 39,70 | 39,28 | 39,60 | 00:00:00 | | 2003-10-15 | 39,85 | 43.800 | 40,27 | 39,65 | 39,70 | 00:00:00 | | 2003-10-16 | 40,15 | 30.200 | 40,48 | 39,60 | 39,80 | 00:00:00 | | 2003-10-17 | 39,60 | 27.500 | 40,60 | 39,60 | 40,15 | 00:00:00 | | 2003-10-20 | 40,20 | 23.000 | 40,25 | 39,25 | 39,55 | 00:00:00 | | 2003-10-21 | 40,30 | 29.900 | 40,40 | 39,60 | 40,10 | 00:00:00 | | 2003-10-22 | 39,20 | 19.900 | 40,25 | 39,10 | 40,05 | 00:00:00 | | 2003-10-23 | 39,17 | 41.300 | 39,38 | 38,40 | 38,60 | 00:00:00 | | 2003-10-24 | 39,05 | 17.900 | 39,45 | 38,60 | 39,20 | 00:00:00 | | 2003-10-27 | 39,70 | 25.300 | 39,95 | 39,40 | 39,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
