Mercados españoles cerrados

Basf SE (BAS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,28-1,10 (-2,36%)
A partir del 08:55PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202446,2946,5145,1545,2845,2812.674
25 jun 202445,9046,4545,8546,3846,3811.133
24 jun 202445,2446,3145,1745,8345,8320.627
21 jun 202445,7045,7044,9945,0845,089006
20 jun 202445,0145,6244,9345,5845,5815.160
19 jun 202445,1945,2244,8344,9044,9011.099
18 jun 202444,9645,2244,8145,1145,115358
17 jun 202444,7644,9744,5444,8744,8721.075
14 jun 202445,8845,8844,5144,6044,6038.895
13 jun 202446,3146,4245,4245,5345,5317.897
12 jun 202446,5646,8146,2646,3246,3212.041
11 jun 202446,2046,5046,0246,2246,2287.176
10 jun 202446,5246,5446,0246,1346,1331.732
07 jun 202446,9147,0146,4546,6746,6739.460
06 jun 202447,1947,3346,7646,9046,9018.136
05 jun 202447,4247,6347,0847,2147,2114.151
04 jun 202447,8147,8846,9747,3647,3611.727
03 jun 202448,6748,7847,6047,6447,6424.150
31 may 202447,9048,4247,9048,4248,4230.961
30 may 202447,1348,1747,0147,9147,918238
29 may 202447,9448,0947,1747,2447,2423.801
28 may 202448,6948,7147,9748,0148,0114.329
27 may 202448,1348,6948,0848,6448,6418.803
24 may 202448,0348,3747,7448,1648,1612.960
23 may 202448,3848,8348,0748,0748,0737.722
22 may 202448,9849,0348,1348,1348,1334.504
21 may 202449,2249,5148,8848,9948,9941.132
20 may 202449,0549,3548,8149,0949,097569
17 may 202448,9749,0948,6548,8348,8311.382
16 may 202449,3949,5648,8748,8748,8714.302
15 may 202449,3050,0049,3049,5849,5839.059
14 may 202448,9949,4048,6649,3049,3026.660
13 may 202448,7549,0348,6548,7848,7822.045
10 may 202449,8850,0648,6848,7548,7533.282
09 may 202449,4049,8549,4049,6049,605639
08 may 202449,7250,2549,3649,5449,5426.095
07 may 202449,3550,0749,3549,8649,8644.948
06 may 202449,1949,6948,9549,3449,3424.394
03 may 202448,6749,3848,4948,9148,9117.667
02 may 202448,7049,1148,5848,6348,63125.033
30 abr 202448,7649,6948,7648,8848,8825.740
29 abr 202448,9949,2048,6448,8548,8543.812
26 abr 202448,0048,8947,8048,7648,7691.921
26 abr 20243.4 Dividendo
25 abr 202451,8452,0050,3451,0147,6136.880
24 abr 202451,3651,4851,0251,3647,9462.627
23 abr 202451,5751,7350,7251,1247,7167.997
22 abr 202451,0851,6450,5851,5548,1136.657
19 abr 202450,5850,7250,1750,4847,1239.578
18 abr 202451,0951,3650,6150,9147,5219.910
17 abr 202450,5751,3450,4551,0147,6137.973
16 abr 202451,2851,3250,3050,4447,0832.517
15 abr 202451,6052,1051,1751,6148,1791.612
12 abr 202452,2752,7451,4151,4147,9822.778
11 abr 202453,8454,0751,9152,2548,7751.469
10 abr 202453,1054,0852,7653,6750,0930.459
09 abr 202454,5754,5753,4253,6650,0821.133
08 abr 202454,0054,2253,5653,7050,1230.801
05 abr 202454,0154,7153,7553,9450,3433.655
04 abr 202454,4854,9254,1154,1150,5062.894
03 abr 202453,7154,7153,6054,3150,6966.484
02 abr 202452,9054,1952,8653,8050,2148.730
28 mar 202453,2953,5052,7452,8649,3444.849
27 mar 202452,5653,2552,5453,1149,5738.210
26 mar 202452,8052,9552,3952,3948,9049.627
25 mar 202452,6153,0552,4852,7849,2660.516
22 mar 202452,5752,8852,2652,4548,9545.882
21 mar 202452,2852,8752,2552,5349,0338.078
20 mar 202451,0052,0950,7051,9648,5072.959
19 mar 202448,8850,6048,8850,4447,0853.236
18 mar 202449,2149,4948,8348,9245,6524.631
15 mar 202448,6249,5848,6249,2145,9344.040
14 mar 202449,5449,7448,6248,6545,4130.901
13 mar 202449,4949,7949,3749,5146,2120.591
12 mar 202449,0649,6149,0649,4246,1346.259
11 mar 202448,5049,0848,4048,9645,6931.234
08 mar 202449,0249,2348,2948,4745,2424.963
07 mar 202448,4249,4248,0749,1145,8442.733
06 mar 202447,1748,7847,0048,5445,3037.393
05 mar 202446,9047,2646,4946,9243,8017.369
04 mar 202447,8547,9646,7647,0143,8834.983
01 mar 202447,0048,0147,0047,8344,6441.089
29 feb 202446,9947,3546,6947,0143,8826.935
28 feb 202447,3047,3846,7946,9043,7822.181
27 feb 202446,2447,8146,2447,3744,2130.814
26 feb 202447,1447,4446,2146,3743,2727.458
23 feb 202446,1948,6045,2446,3343,2461.234
22 feb 202446,1947,2046,1946,7043,5934.208
21 feb 202445,9146,5645,7646,2743,1910.357
20 feb 202445,6746,0945,4445,9442,8722.637
19 feb 202446,5646,5645,6345,6942,6418.314
16 feb 202445,9547,0245,9546,4643,3655.699
15 feb 202445,6846,4245,6145,9442,8824.161
14 feb 202445,5245,8945,1345,6342,5919.081
13 feb 202444,5245,8744,5245,2142,2016.217
12 feb 202444,1244,9644,0044,6241,6426.895
09 feb 202444,3544,8344,0044,0541,1114.574
08 feb 202444,5445,0144,4244,5441,5724.850
07 feb 202445,3445,3744,6244,6241,6510.610
06 feb 202444,5645,3744,2945,1642,1511.071
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...