|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-09-03 | 45,40 | 77.500 | 45,60 | 44,70 | 45,20 | 00:00:00 | 2001-09-04 | 47,10 | 111.100 | 47,10 | 45,50 | 45,60 | 00:00:00 | 2001-09-05 | 46,55 | 88.800 | 47,15 | 46,40 | 46,50 | 00:00:00 | 2001-09-06 | 45,35 | 160.600 | 46,65 | 45,15 | 46,40 | 00:00:00 | 2001-09-07 | 44,85 | 140.400 | 45,95 | 44,30 | 45,10 | 00:00:00 | 2001-09-10 | 43,75 | 262.100 | 44,60 | 43,05 | 44,00 | 00:00:00 | 2001-09-11 | 41,30 | 236.100 | 44,00 | 40,30 | 43,60 | 00:00:00 | 2001-09-12 | 40,60 | 170.700 | 41,80 | 40,15 | 40,25 | 00:00:00 | 2001-09-13 | 40,15 | 117.800 | 40,55 | 39,10 | 40,50 | 00:00:00 | 2001-09-14 | 37,80 | 190.500 | 40,50 | 37,70 | 40,20 | 00:00:00 | 2001-09-17 | 38,00 | 216.700 | 38,60 | 34,60 | 37,00 | 00:00:00 | 2001-09-18 | 36,10 | 96.200 | 38,40 | 35,50 | 38,40 | 00:00:00 | 2001-09-19 | 34,75 | 131.400 | 37,15 | 34,66 | 36,10 | 00:00:00 | 2001-09-20 | 31,85 | 149.600 | 34,90 | 31,30 | 34,45 | 00:00:00 | 2001-09-21 | 31,60 | 282.800 | 31,75 | 28,40 | 31,10 | 00:00:00 | 2001-09-24 | 35,70 | 131.500 | 35,90 | 31,10 | 31,10 | 00:00:00 | 2001-09-25 | 35,50 | 154.400 | 36,60 | 34,65 | 35,80 | 00:00:00 | 2001-09-26 | 36,70 | 83.300 | 37,55 | 35,40 | 35,60 | 00:00:00 | 2001-09-27 | 36,60 | 116.300 | 36,90 | 35,05 | 36,70 | 00:00:00 | 2001-09-28 | 36,60 | 0 | 36,60 | 36,60 | 36,60 | 00:00:00 | 2001-10-01 | 37,70 | 72.300 | 38,50 | 37,55 | 38,10 | 00:00:00 | 2001-10-02 | 37,05 | 64.600 | 38,25 | 36,90 | 37,90 | 00:00:00 | 2001-10-03 | 37,20 | 5.600 | 37,30 | 36,30 | 37,30 | 00:00:00 | 2001-10-04 | 37,30 | 72.900 | 37,80 | 36,55 | 37,60 | 00:00:00 | 2001-10-05 | 38,00 | 44.300 | 38,45 | 36,75 | 37,30 | 00:00:00 | 2001-10-08 | 38,15 | 78.500 | 38,75 | 37,35 | 37,40 | 00:00:00 | 2001-10-09 | 38,60 | 43.400 | 39,15 | 37,80 | 38,00 | 00:00:00 | 2001-10-10 | 39,50 | 44.000 | 39,75 | 38,20 | 38,45 | 00:00:00 | 2001-10-11 | 39,70 | 69.500 | 40,00 | 39,15 | 39,80 | 00:00:00 | 2001-10-12 | 40,55 | 77.200 | 41,05 | 39,70 | 40,10 | 00:00:00 | 2001-10-15 | 39,25 | 61.900 | 40,80 | 39,15 | 40,75 | 00:00:00 | 2001-10-16 | 39,25 | 0 | 39,25 | 39,25 | 39,25 | 00:00:00 | 2001-10-17 | 39,10 | 57.500 | 39,70 | 38,70 | 39,50 | 00:00:00 | 2001-10-18 | 38,50 | 32.800 | 39,15 | 38,20 | 38,75 | 00:00:00 | 2001-10-19 | 37,90 | 50.800 | 38,40 | 37,40 | 38,20 | 00:00:00 | 2001-10-22 | 38,15 | 118.900 | 38,20 | 35,75 | 38,20 | 00:00:00 | 2001-10-23 | 39,15 | 73.100 | 39,30 | 37,50 | 37,70 | 00:00:00 | 2001-10-24 | 39,22 | 59.700 | 39,99 | 38,75 | 38,80 | 00:00:00 | 2001-10-25 | 38,40 | 51.100 | 39,45 | 37,80 | 39,45 | 00:00:00 | 2001-10-26 | 38,40 | 0 | 38,40 | 38,40 | 38,40 | 00:00:00 | 2001-10-29 | 38,60 | 34.300 | 39,35 | 38,25 | 38,50 | 00:00:00 | 2001-10-30 | 37,15 | 59.500 | 38,30 | 36,90 | 37,90 | 00:00:00 | 2001-10-31 | 37,40 | 33.600 | 38,05 | 36,60 | 37,70 | 00:00:00 | 2001-11-01 | 38,20 | 18.000 | 38,20 | 37,00 | 37,60 | 00:00:00 | 2001-11-02 | 37,70 | 37.800 | 38,70 | 37,15 | 38,70 | 00:00:00 | 2001-11-05 | 38,95 | 44.200 | 39,05 | 37,90 | 38,00 | 00:00:00 | 2001-11-06 | 39,10 | 36.800 | 39,65 | 38,65 | 39,00 | 00:00:00 | 2001-11-07 | 40,40 | 70.600 | 40,90 | 38,65 | 39,30 | 00:00:00 | 2001-11-08 | 41,50 | 139.500 | 42,05 | 40,30 | 40,30 | 00:00:00 | 2001-11-09 | 41,10 | 70.200 | 41,55 | 40,25 | 41,00 | 00:00:00 | 2001-11-12 | 39,90 | 67.000 | 40,80 | 38,70 | 40,60 | 00:00:00 | 2001-11-13 | 41,45 | 78.600 | 41,45 | 39,50 | 39,50 | 00:00:00 | 2001-11-14 | 40,90 | 100.800 | 42,00 | 40,85 | 41,25 | 00:00:00 | 2001-11-15 | 41,00 | 83.900 | 41,30 | 40,25 | 41,30 | 00:00:00 | 2001-11-16 | 41,90 | 84.200 | 42,15 | 39,60 | 40,20 | 00:00:00 | 2001-11-19 | 43,00 | 106.700 | 43,30 | 42,00 | 42,00 | 00:00:00 | 2001-11-20 | 43,10 | 77.700 | 43,60 | 42,20 | 43,20 | 00:00:00 | 2001-11-21 | 42,95 | 112.900 | 43,78 | 42,50 | 42,65 | 00:00:00 | 2001-11-22 | 42,65 | 86.000 | 43,30 | 42,40 | 43,00 | 00:00:00 | 2001-11-23 | 42,65 | 45.600 | 43,10 | 42,20 | 42,85 | 00:00:00 | 2001-11-26 | 43,30 | 61.800 | 43,78 | 42,80 | 42,80 | 00:00:00 | 2001-11-27 | 42,80 | 44.200 | 43,75 | 42,60 | 43,40 | 00:00:00 | 2001-11-28 | 42,75 | 40.400 | 42,75 | 42,05 | 42,55 | 00:00:00 | 2001-11-29 | 43,00 | 55.900 | 43,30 | 42,10 | 42,10 | 00:00:00 | 2001-11-30 | 43,00 | 37.800 | 43,15 | 42,50 | 42,90 | 00:00:00 | 2001-12-03 | 42,45 | 49.600 | 42,70 | 41,60 | 42,70 | 00:00:00 | 2001-12-04 | 42,55 | 34.700 | 42,75 | 41,55 | 42,40 | 00:00:00 | 2001-12-05 | 43,90 | 62.500 | 43,95 | 42,65 | 42,80 | 00:00:00 | 2001-12-06 | 44,00 | 68.400 | 44,80 | 43,15 | 43,60 | 00:00:00 | 2001-12-07 | 43,00 | 32.800 | 43,95 | 42,85 | 43,95 | 00:00:00 | 2001-12-10 | 42,80 | 43.800 | 43,20 | 42,75 | 43,05 | 00:00:00 | 2001-12-11 | 42,55 | 42.600 | 43,00 | 42,10 | 43,00 | 00:00:00 | 2001-12-12 | 41,85 | 53.200 | 42,85 | 41,41 | 42,60 | 00:00:00 | 2001-12-13 | 40,90 | 48.000 | 41,85 | 40,75 | 41,80 | 00:00:00 | 2001-12-14 | 40,75 | 36.500 | 41,35 | 40,70 | 40,80 | 00:00:00 | 2001-12-17 | 41,05 | 41.900 | 41,55 | 40,60 | 40,70 | 00:00:00 | 2001-12-18 | 41,50 | 42.800 | 41,80 | 41,20 | 41,30 | 00:00:00 | 2001-12-19 | 41,15 | 46.800 | 41,95 | 40,75 | 41,50 | 00:00:00 | 2001-12-20 | 40,70 | 64.300 | 41,40 | 40,70 | 41,10 | 00:00:00 | 2001-12-21 | 40,65 | 48.100 | 41,20 | 40,15 | 40,60 | 00:00:00 | 2001-12-24 | 40,65 | 0 | 40,65 | 40,65 | 40,65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|