Mercados españoles cerrados

BASF SE (BAS.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,83+1,24 (+2,60%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202448,2848,8847,9948,8348,835.253.527
26 abr 20243.4 Dividendo
25 abr 202451,8951,9550,3150,9947,594.440.625
24 abr 202451,1251,5051,0251,3247,903.858.949
23 abr 202451,5151,5550,6951,0847,673.111.817
22 abr 202451,0851,2650,5851,1147,702.457.655
19 abr 202450,5050,7350,1650,4447,083.487.886
18 abr 202451,2551,2550,5951,0747,662.083.755
17 abr 202450,6051,4050,5950,9747,572.407.373
16 abr 202451,0051,0650,2950,5347,163.371.948
15 abr 202451,6852,1551,4651,7548,302.132.399
12 abr 202452,6052,7751,4351,6548,212.698.989
11 abr 202453,8454,0751,7652,0948,624.051.574
10 abr 202453,6454,1152,8354,0050,405.288.570
09 abr 202454,0454,1153,4253,6050,032.123.880
08 abr 202454,0454,2753,5353,8850,291.596.462
05 abr 202454,2154,7053,3553,8350,242.537.273
04 abr 202454,4354,9354,2754,9251,261.855.813
03 abr 202453,5854,7553,5754,5150,882.314.791
02 abr 202453,4554,2353,2153,8250,232.903.536
28 mar 202453,3453,5352,7152,9349,402.646.566
27 mar 202452,7853,2652,1553,2549,702.540.595
26 mar 202452,9052,9452,4852,6349,122.278.963
25 mar 202452,8053,0552,4152,9349,402.469.011
22 mar 202452,4252,9052,2052,7249,202.335.875
21 mar 202452,4252,8952,3152,6549,142.998.619
20 mar 202450,6552,0950,6151,8848,424.141.824
19 mar 202448,9850,6048,8750,6047,233.781.991
18 mar 202449,5949,5948,7849,0145,741.302.269
15 mar 202449,0149,6048,7949,3146,025.689.217
14 mar 202449,6549,8048,7048,8145,552.412.007
13 mar 202449,4049,8149,2449,5946,281.585.051
12 mar 202449,3049,6249,0649,5046,201.880.708
11 mar 202448,5149,0648,4249,0645,791.629.130
08 mar 202449,0849,2248,6748,8145,551.683.802
07 mar 202448,4249,4447,9549,0645,792.609.946
06 mar 202447,3548,7947,3348,5345,294.010.278
05 mar 202446,8547,2846,4947,2544,101.913.185
04 mar 202447,9547,9946,7547,1043,961.746.904
01 mar 202447,3848,0447,0647,9944,792.974.126
29 feb 202446,9447,3646,6747,0843,943.080.914
28 feb 202447,4447,4646,7846,9743,841.864.710
27 feb 202446,1747,8346,1747,4644,293.316.899
26 feb 202447,0347,6046,1946,3343,242.282.454
23 feb 202447,5748,7045,1946,6043,495.605.687
22 feb 202446,7547,3046,2346,8543,722.973.647
21 feb 202446,0646,5945,7446,4043,311.462.693
20 feb 202445,7246,0645,4346,0442,971.488.167
19 feb 202446,3246,4245,6245,7842,721.323.167
16 feb 202446,4847,0246,2646,5943,482.532.352
15 feb 202445,6446,4445,5646,0843,012.104.384
14 feb 202445,2645,9245,1045,5742,531.701.498
13 feb 202444,9745,8844,8945,0642,062.403.707
12 feb 202444,2144,9744,0644,8241,831.391.879
09 feb 202444,7144,8344,0144,0241,081.673.704
08 feb 202444,8145,0144,4044,7141,721.283.790
07 feb 202445,3845,4444,5944,5941,621.367.170
06 feb 202444,8845,4044,2845,3542,331.859.209
05 feb 202444,6044,9544,5144,6041,631.954.473
02 feb 202444,4445,0144,4244,6841,701.919.704
01 feb 202444,1544,3143,8844,1341,191.524.372
31 ene 202444,5044,7644,3444,4641,502.033.121
30 ene 202444,9745,1644,3444,4741,501.757.912
29 ene 202445,3545,4544,9545,0642,061.873.459
26 ene 202444,8246,2144,8045,6542,612.619.512
25 ene 202443,7645,0543,6044,9641,962.681.645
24 ene 202444,0644,1543,3443,7840,862.398.628
23 ene 202442,9043,8142,8943,6240,712.057.979
22 ene 202443,3143,6342,5942,8139,961.981.814
19 ene 202443,7044,5442,9943,0540,182.758.892
18 ene 202443,3843,7642,9743,6640,752.119.243
17 ene 202443,6543,7643,0343,1640,282.195.846
16 ene 202444,1244,4244,0344,2641,301.567.729
15 ene 202444,7344,9044,4244,5341,561.331.091
12 ene 202445,0645,2544,6944,7841,791.817.478
11 ene 202445,1845,6044,8344,8341,842.133.431
10 ene 202445,5245,7145,0245,0242,022.119.047
09 ene 202446,3146,4445,4045,5142,482.824.333
08 ene 202446,7647,0446,3246,7643,641.586.061
05 ene 202447,6047,8346,2946,8043,683.305.990
04 ene 202447,7148,0147,4347,6944,511.654.947
03 ene 202449,2049,2747,5147,7644,582.249.768
02 ene 202449,0049,4748,4049,0745,801.778.922
29 dic 202348,6948,8548,6248,7845,53657.424
28 dic 202348,8048,9548,5348,5845,341.183.626
27 dic 202348,5548,7948,4648,6545,411.154.368
22 dic 202348,3048,6048,1548,5445,301.468.342
21 dic 202348,3049,8548,1948,4745,242.897.195
20 dic 202348,6048,9148,3648,4545,221.685.775
19 dic 202348,0548,7248,0548,5645,331.945.158
18 dic 202348,0148,9947,9448,2745,052.218.892
15 dic 202348,1748,8547,9648,1744,966.103.000
14 dic 202348,4649,1747,8848,1444,934.332.838
13 dic 202346,4247,8046,3347,6044,435.039.859
12 dic 202345,5046,0545,4045,5842,552.301.655
11 dic 202344,9545,4944,6045,4342,402.303.142
08 dic 202345,1845,4944,8345,1942,182.091.390
07 dic 202344,5345,6544,2445,1042,093.768.742
06 dic 202343,7544,4743,5444,4441,482.541.393
05 dic 202343,3143,6843,0843,6040,691.938.156
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...