Mercados españoles cerrados en 3 hrs 38 min

BASF SE (0BFA.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,91+0,50 (+1,11%)
A partir del 12:25PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20240,0045,9844,9445,9145,91184.799
21 jun 202445,4745,8145,0145,4145,412.160.267
20 jun 202444,9545,5444,6445,3945,39914.661
19 jun 202444,9445,2144,8545,1445,1456.057
18 jun 202445,1345,2344,8045,0045,00690.985
17 jun 202444,7244,9044,5844,6944,69912.007
14 jun 202445,7245,7244,5344,8544,85171.105
13 jun 202446,2146,2645,4145,6945,69321.616
12 jun 202446,7046,9446,1546,4746,47752.895
11 jun 202446,2946,5345,9746,3646,36325.880
10 jun 202446,6746,6946,1046,3346,33988.821
07 jun 202447,0347,3746,4046,5846,581.925.294
06 jun 202447,2147,5146,7347,1947,19884.696
05 jun 202447,5347,7847,0647,1647,16376.571
04 jun 202447,8547,8746,8047,5747,57465.973
03 jun 202448,8448,9447,8948,2448,24115.496
31 may 202448,1948,4547,7948,2948,29123.706
30 may 202447,2248,0846,9247,8847,88122.966
29 may 202448,0348,1047,1747,6247,62266.881
28 may 202448,6748,9247,9748,3148,31177.894
24 may 202448,0748,8447,6948,1748,171.218.697
23 may 202448,3348,8348,0148,7248,72217.931
22 may 202448,9849,3248,2048,3348,33609.483
21 may 202449,2149,5448,8249,0349,031.590.144
20 may 202449,1649,4548,5349,1749,17384.307
17 may 202448,9049,0848,6348,9248,92513.665
16 may 202449,6049,8648,9749,3849,381.960.628
15 may 202449,4550,0748,4049,7649,761.690.518
14 may 202448,8849,4048,6449,1349,13454.145
13 may 202448,8549,1948,4248,7248,72703.851
10 may 202449,9850,2148,7149,1749,172.429.879
09 may 202449,4449,8549,1549,4849,48642.428
08 may 202450,1651,2749,3549,6649,662.640.492
07 may 202449,6050,0649,1849,7749,77628.357
03 may 202448,8349,4748,4749,3249,32314.958
02 may 202448,8448,8748,8148,8848,882.463.435
01 may 202449,1549,1549,1549,5049,5040.187
30 abr 202449,5249,7848,4249,5049,502.644.642
29 abr 202448,9749,1948,0848,8548,85330.419
26 abr 202448,2649,9847,9148,5448,541.206.255
26 abr 20243.4 Dividendo
25 abr 202451,9152,3050,3250,6147,213.763.758
24 abr 202451,1751,4750,7051,1647,721.058.932
23 abr 202451,5251,9150,6250,8747,451.892.586
22 abr 202451,1351,2550,1650,7847,37781.990
19 abr 202450,5151,3849,7650,2546,873.034.843
18 abr 202451,2051,5350,5450,7847,366.301.068
17 abr 202450,6251,3850,0450,7247,31932.607
16 abr 202451,0152,0250,2950,5947,191.084.419
15 abr 202451,7152,1451,2551,6748,202.777.870
12 abr 202452,6752,9051,4451,5948,121.264.105
11 abr 202453,8554,1051,8052,3448,821.947.653
10 abr 202453,6754,0852,8453,7250,112.557.188
09 abr 202454,0854,3753,4353,7850,17688.405
08 abr 202454,0254,3553,5054,0550,42563.358
05 abr 202454,0055,2251,7854,1750,53510.104
04 abr 202454,4554,9354,1254,7951,11281.529
03 abr 202453,6354,7453,5754,3850,722.736.149
02 abr 202453,3854,2052,6153,9050,28860.075
28 mar 202453,3453,6552,7453,0749,50758.910
27 mar 202452,7553,2652,3152,9349,37693.360
26 mar 202452,9053,2552,3052,6349,09445.996
25 mar 202452,8153,0652,3852,8249,271.133.559
22 mar 202452,4352,9052,2152,8749,31535.141
21 mar 202452,4252,8651,5652,5749,042.513.821
20 mar 202450,6552,0849,7351,9948,50955.329
19 mar 202448,9950,6148,6750,3947,002.445.226
18 mar 202449,5649,8848,8148,9145,622.073.875
15 mar 202449,1049,5948,5149,5246,192.348.920
14 mar 202449,6249,9748,7048,7445,46973.257
13 mar 202449,3849,8349,1949,6746,34212.334
12 mar 202449,3149,6248,7649,2545,941.206.318
11 mar 202448,4849,0648,2248,7245,441.282.476
08 mar 202449,0749,4648,6948,9145,621.197.292
07 mar 202448,3049,4447,8749,3846,061.207.052
06 mar 202447,3548,7846,9748,6545,381.125.890
05 mar 202446,8847,3846,4947,2244,05271.242
04 mar 202447,9747,9946,7646,7643,621.021.977
01 mar 202447,3348,0446,7947,8044,591.341.825
29 feb 202446,9247,3546,6246,9943,841.410.562
28 feb 202447,4547,7446,7847,2144,041.794.974
27 feb 202446,2147,7945,8547,5144,321.452.572
26 feb 202447,0347,5746,0446,4643,34427.507
23 feb 202447,5948,6945,1946,6943,562.615.740
22 feb 202446,7647,2946,1346,6143,48797.330
21 feb 202446,0246,5945,7646,4443,32468.568
20 feb 202445,7246,0545,4245,8842,792.272.553
19 feb 202446,4346,8745,6045,8542,77813.513
16 feb 202446,3747,0145,8146,7343,59439.562
15 feb 202445,7246,4045,2946,1743,06499.285
14 feb 202445,2845,9044,7845,7642,691.073.686
13 feb 202444,9745,8844,5545,2242,18459.251
12 feb 202444,1444,9844,0844,6641,661.796.427
09 feb 202444,7244,9844,0044,1041,14179.675
08 feb 202444,8145,0844,3244,8541,84261.169
07 feb 202445,3945,6344,5944,7041,70162.590
06 feb 202444,9045,3844,3145,3642,322.807.898
05 feb 202444,6244,9544,2444,5641,57303.658
02 feb 202444,4345,0143,8744,8341,82593.796
01 feb 202444,1744,7343,8544,0641,10210.918
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...