|
 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 | | 2003-10-27 | 39,70 | 25.300 | 39,95 | 39,40 | 39,50 | 00:00:00 | | 2003-10-28 | 40,00 | 31.500 | 40,15 | 39,50 | 39,50 | 00:00:00 | | 2003-10-29 | 40,10 | 24.600 | 40,15 | 39,60 | 40,15 | 00:00:00 | | 2003-10-30 | 40,20 | 35.400 | 40,50 | 39,70 | 40,10 | 00:00:00 | | 2003-10-31 | 39,50 | 17.900 | 39,95 | 39,25 | 39,85 | 00:00:00 | | 2003-11-03 | 40,00 | 42.800 | 40,10 | 39,40 | 39,40 | 00:00:00 | | 2003-11-04 | 41,18 | 61.200 | 41,35 | 40,00 | 40,10 | 00:00:00 | | 2003-11-05 | 41,80 | 44.600 | 41,95 | 41,00 | 41,00 | 00:00:00 | | 2003-11-06 | 41,60 | 36.900 | 41,95 | 41,20 | 41,80 | 00:00:00 | | 2003-11-07 | 42,55 | 59.100 | 42,80 | 41,65 | 41,65 | 00:00:00 | | 2003-11-10 | 41,75 | 28.700 | 42,50 | 41,69 | 42,50 | 00:00:00 | | 2003-11-11 | 41,65 | 42.100 | 41,65 | 41,30 | 41,50 | 00:00:00 | | 2003-11-12 | 41,80 | 37.600 | 42,00 | 41,35 | 41,75 | 00:00:00 | | 2003-11-13 | 42,05 | 69.200 | 42,45 | 41,65 | 41,65 | 00:00:00 | | 2003-11-14 | 42,43 | 41.100 | 42,70 | 41,80 | 41,80 | 00:00:00 | | 2003-11-17 | 41,20 | 36.100 | 41,70 | 41,20 | 41,55 | 00:00:00 | | 2003-11-18 | 41,25 | 29.500 | 41,90 | 41,15 | 41,30 | 00:00:00 | | 2003-11-19 | 41,10 | 38.800 | 41,10 | 40,35 | 40,90 | 00:00:00 | | 2003-11-20 | 41,30 | 26.600 | 41,35 | 40,30 | 41,20 | 00:00:00 | | 2003-11-21 | 41,30 | 34.800 | 41,50 | 40,85 | 41,25 | 00:00:00 | | 2003-11-24 | 41,70 | 23.800 | 41,95 | 41,20 | 41,20 | 00:00:00 | | 2003-11-25 | 41,50 | 29.200 | 42,10 | 41,35 | 41,90 | 00:00:00 | | 2003-11-26 | 41,15 | 25.500 | 41,85 | 40,80 | 41,40 | 00:00:00 | | 2003-11-27 | 41,35 | 20.700 | 41,45 | 41,00 | 41,15 | 00:00:00 | | 2003-11-28 | 41,30 | 27.600 | 41,70 | 41,00 | 41,30 | 00:00:00 | | 2003-12-01 | 42,45 | 45.200 | 42,65 | 41,50 | 41,50 | 00:00:00 | | 2003-12-02 | 42,40 | 66.000 | 43,33 | 42,35 | 42,45 | 00:00:00 | | 2003-12-03 | 43,30 | 36.900 | 43,38 | 42,15 | 42,35 | 00:00:00 | | 2003-12-04 | 42,80 | 49.700 | 43,35 | 42,10 | 43,20 | 00:00:00 | | 2003-12-05 | 42,65 | 21.800 | 42,95 | 42,20 | 42,50 | 00:00:00 | | 2003-12-08 | 42,35 | 39.500 | 42,55 | 42,00 | 42,20 | 00:00:00 | | 2003-12-09 | 43,38 | 52.900 | 43,50 | 42,90 | 42,95 | 00:00:00 | | 2003-12-10 | 42,45 | 31.100 | 43,40 | 42,00 | 43,00 | 00:00:00 | | 2003-12-11 | 42,45 | 28.500 | 42,70 | 41,85 | 42,70 | 00:00:00 | | 2003-12-12 | 41,90 | 40.700 | 42,60 | 41,65 | 42,60 | 00:00:00 | | 2003-12-15 | 42,45 | 34.300 | 42,65 | 42,20 | 42,50 | 00:00:00 | | 2003-12-16 | 42,35 | 24.200 | 42,50 | 41,70 | 42,20 | 00:00:00 | | 2003-12-17 | 42,15 | 48.100 | 42,50 | 41,90 | 42,25 | 00:00:00 | | 2003-12-18 | 42,50 | 29.200 | 42,74 | 41,70 | 41,90 | 00:00:00 | | 2003-12-19 | 43,20 | 44.700 | 43,50 | 42,50 | 42,60 | 00:00:00 | | 2003-12-22 | 42,90 | 43.100 | 43,40 | 42,80 | 42,80 | 00:00:00 | | 2003-12-23 | 43,25 | 26.400 | 43,40 | 42,95 | 43,00 | 00:00:00 | | 2003-12-24 | 43,25 | 0 | 43,25 | 43,25 | 43,25 | 00:00:00 | | 2003-12-25 | 43,25 | 0 | 43,25 | 43,25 | 43,25 | 00:00:00 | | 2003-12-26 | 43,25 | 0 | 43,25 | 43,25 | 43,25 | 00:00:00 | | 2003-12-29 | 43,95 | 43.900 | 43,97 | 43,35 | 43,40 | 00:00:00 | | 2003-12-30 | 44,75 | 59.100 | 44,85 | 44,00 | 44,00 | 00:00:00 | | 2003-12-31 | 44,75 | 0 | 44,75 | 44,75 | 44,75 | 00:00:00 | | 2004-01-01 | 44,75 | 0 | 44,75 | 44,75 | 44,75 | 00:00:00 | | 2004-01-02 | 44,80 | 63.100 | 45,20 | 44,40 | 44,40 | 00:00:00 | | 2004-01-05 | 44,85 | 61.900 | 44,93 | 44,25 | 44,80 | 00:00:00 | | 2004-01-06 | 45,23 | 49.300 | 45,23 | 44,60 | 44,85 | 00:00:00 | | 2004-01-07 | 45,20 | 45.800 | 45,20 | 44,40 | 45,15 | 00:00:00 | | 2004-01-08 | 45,00 | 59.300 | 45,90 | 44,85 | 45,30 | 00:00:00 | | 2004-01-09 | 44,80 | 53.000 | 45,40 | 44,60 | 45,30 | 00:00:00 | | 2004-01-12 | 44,65 | 43.100 | 44,98 | 44,35 | 44,50 | 00:00:00 | | 2004-01-13 | 44,90 | 32.000 | 45,12 | 44,65 | 44,70 | 00:00:00 | | 2004-01-14 | 45,60 | 41.000 | 45,85 | 44,80 | 44,95 | 00:00:00 | | 2004-01-15 | 45,27 | 44.300 | 45,45 | 44,55 | 45,30 | 00:00:00 | | 2004-01-16 | 45,20 | 40.500 | 45,50 | 44,50 | 45,45 | 00:00:00 | | 2004-01-19 | 45,50 | 45.800 | 45,70 | 45,05 | 45,10 | 00:00:00 | | 2004-01-20 | 45,10 | 57.700 | 46,10 | 45,00 | 45,40 | 00:00:00 | | 2004-01-21 | 45,30 | 27.400 | 45,65 | 45,00 | 45,00 | 00:00:00 | | 2004-01-22 | 44,95 | 40.000 | 45,40 | 44,80 | 45,40 | 00:00:00 | | 2004-01-23 | 44,65 | 27.700 | 44,88 | 44,55 | 44,77 | 00:00:00 | | 2004-01-26 | 44,55 | 33.700 | 45,00 | 44,45 | 44,80 | 00:00:00 | | 2004-01-27 | 45,10 | 40.300 | 45,40 | 44,45 | 44,45 | 00:00:00 | | 2004-01-28 | 44,93 | 29.700 | 45,00 | 44,44 | 44,45 | 00:00:00 | | 2004-01-29 | 44,90 | 30.800 | 45,40 | 44,55 | 44,55 | 00:00:00 | | 2004-01-30 | 44,65 | 42.300 | 45,05 | 44,35 | 44,90 | 00:00:00 | | 2004-02-02 | 44,60 | 59.100 | 44,75 | 44,15 | 44,50 | 00:00:00 | | 2004-02-03 | 43,90 | 70.000 | 44,80 | 42,90 | 44,50 | 00:00:00 | | 2004-02-04 | 43,43 | 33.700 | 43,50 | 42,75 | 43,50 | 00:00:00 | | 2004-02-05 | 43,00 | 38.300 | 43,40 | 42,95 | 43,20 | 00:00:00 | | 2004-02-06 | 42,85 | 68.600 | 43,20 | 42,40 | 43,00 | 00:00:00 | | 2004-02-09 | 43,60 | 32.100 | 43,70 | 43,00 | 43,00 | 00:00:00 | | 2004-02-10 | 43,68 | 29.700 | 43,80 | 43,35 | 43,80 | 00:00:00 | | 2004-02-11 | 43,20 | 44.400 | 43,83 | 42,80 | 43,70 | 00:00:00 | | 2004-02-12 | 43,08 | 48.000 | 43,45 | 42,70 | 43,45 | 00:00:00 | | 2004-02-13 | 41,95 | 111.300 | 43,10 | 41,75 | 42,90 | 00:00:00 | | 2004-02-16 | 42,85 | 36.600 | 42,93 | 41,95 | 42,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
