Mercados españoles cerrados

Basf SE (BAS.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,11+0,24 (+0,48%)
Al cierre: 06:02PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202448,6949,1148,4949,1149,11331
02 may 202449,0849,0848,6348,8848,882280
30 abr 202448,8049,5648,8049,2849,28287
29 abr 202448,9449,1548,8048,9748,97630
26 abr 202447,9448,8047,9448,8048,80463
26 abr 20243.4 Dividendo
25 abr 202451,6852,0750,6050,8747,473609
24 abr 202451,2051,3551,1151,3547,921393
23 abr 202451,5051,7451,0251,1147,69980
22 abr 202450,7051,4650,7051,4648,02850
19 abr 202450,3950,6950,2550,5047,121285
18 abr 202451,2551,2550,8050,9347,53275
17 abr 202450,5851,1050,5851,1047,68235
16 abr 202451,3351,3350,4150,5347,15890
15 abr 202451,4751,9051,4751,5648,11219
12 abr 202452,4552,5151,5751,6448,19812
11 abr 202453,7353,8951,9652,0848,60135
10 abr 202452,7754,0052,7753,8650,261406
09 abr 202454,0254,0253,6453,6450,05755
08 abr 202453,8854,1853,8854,1450,5216
05 abr 202454,0954,4154,0554,0550,441390
04 abr 202454,5454,8054,5454,6851,03695
03 abr 202453,6054,5053,6054,4650,821290
02 abr 202452,8654,0752,8653,8450,24346
28 mar 202453,2653,2652,8052,9649,421062
27 mar 202452,5553,2252,5553,1149,56605
26 mar 202452,9452,9452,6852,6849,161107
25 mar 202452,5852,9852,5752,7649,233012
22 mar 202452,5552,8252,5052,8249,29625
21 mar 202452,2252,7152,2252,6549,13148
20 mar 202450,6652,0450,6652,0448,561239
19 mar 202448,9050,4148,9050,3847,01178
18 mar 202449,4649,5449,1049,1045,82882
15 mar 202448,7249,0348,7249,0345,75500
14 mar 202449,5349,5349,2649,2645,9710
13 mar 202449,4649,6949,4649,6946,37125
12 mar 202449,2249,5049,1449,5046,19759
11 mar 202448,4448,8348,4448,7145,4576
08 mar 202449,0049,0048,7448,7445,4965
07 mar 202448,4849,3448,4849,3446,0470
06 mar 202447,2448,6247,2448,5045,26605
05 mar 202446,9547,2746,9547,2744,11150
04 mar 202447,7147,8547,0447,0443,90861
01 mar 202447,1747,9047,1747,9044,70275
29 feb 202446,8547,1746,8547,0243,8815
28 feb 202447,2847,2846,9246,9243,7814
27 feb 202446,2247,5146,2247,2644,10565
26 feb 202446,9946,9946,2646,4443,33190
23 feb 202446,7647,8746,1746,6543,531260
22 feb 202446,5546,8046,5546,8043,67320
21 feb 202445,9546,4845,9546,2843,18245
20 feb 202445,6745,8145,6745,8142,7525
19 feb 202446,5146,5145,8045,8042,74609
16 feb 202446,1546,7446,1546,5443,43380
15 feb 202445,5946,2045,5946,0542,97669
14 feb 202445,2145,7445,2145,5342,4853
13 feb 202444,7045,5644,7045,2642,241225
12 feb 202444,0944,7944,0944,7941,80310
09 feb 202444,5444,5844,5444,5841,6040
08 feb 202444,5444,7844,5444,6641,68123
07 feb 202445,3145,3144,7244,7241,7325
06 feb 202444,7245,3644,7245,3642,3317
05 feb 202444,7244,9044,6344,6341,65125
02 feb 202444,3544,8844,3544,7041,71289
01 feb 202444,2244,2744,1344,2741,31238
31 ene 202444,4644,4644,4644,4641,48-
30 ene 202445,1345,1744,4744,6041,6129
29 ene 202445,6245,6245,1045,1042,09471
26 ene 202444,8145,8844,7945,8842,8169
25 ene 202443,7244,8843,7244,8841,88304
24 ene 202443,7443,7443,5343,6040,68560
23 ene 202442,8343,6342,8343,6340,721234
22 ene 202443,4643,4642,9042,9040,03249
19 ene 202443,0543,6542,8643,1540,271217
18 ene 202443,1943,6143,1343,6140,70416
17 ene 202444,0644,0643,1343,1340,2531
16 ene 202444,3344,3344,1544,1541,2050
15 ene 202444,8744,8744,5044,5541,57279
12 ene 202445,2645,2644,7844,7841,78382
11 ene 202445,2645,5444,7944,7941,801385
10 ene 202445,5345,5345,1545,1542,132
09 ene 202446,1046,4945,6045,6042,55381
08 ene 202446,6146,6546,6146,6543,54107
05 ene 202447,5347,5346,7646,7643,6425
04 ene 202447,7947,8347,6447,7044,5155
03 ene 202448,9048,9047,9047,9044,69160
02 ene 202448,8148,8148,8148,8145,5430
29 dic 202348,6748,7448,6748,7445,4917
28 dic 202348,6248,6248,6248,6245,37-
27 dic 202348,5448,6948,5448,6145,36167
22 dic 202348,4048,4748,2448,4745,24358
21 dic 202348,1549,1948,1548,5145,27890
20 dic 202348,4748,4748,4748,4745,24-
19 dic 202348,2248,5148,2248,5145,27227
18 dic 202348,1148,6948,1148,3745,13413
15 dic 202347,9948,2847,9948,0344,82345
14 dic 202347,9048,7547,9048,1344,921843
13 dic 202346,1547,8146,1547,8144,61828
12 dic 202345,4046,0045,4045,6742,612479
11 dic 202345,1945,3345,1945,3342,30161
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...