Mercados españoles cerrados

BASF SE (BASFY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,16-0,28 (-2,08%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202413,2513,2613,1213,1613,16102.800
09 may 202413,3513,4913,3513,4413,4460.500
08 may 202413,3913,3913,3013,3213,3238.400
07 may 202413,4413,5313,4213,5313,53105.100
06 may 202413,3213,3713,2913,3513,3554.100
03 may 202413,1813,2613,1713,2513,25143.100
02 may 202413,0313,1912,9913,0513,0592.700
01 may 202413,1013,4213,0413,1113,1188.900
30 abr 202413,1713,2013,0313,0413,0458.400
29 abr 202413,0313,1613,0213,1313,13119.200
26 abr 202413,2813,2812,9113,0513,05124.600
26 abr 20240.923 Dividendo
25 abr 202413,4913,7213,4213,6812,76141.100
24 abr 202413,6713,7213,5713,7012,7896.200
23 abr 202413,5113,7013,5113,7012,7888.800
22 abr 202413,4913,8713,4913,6112,69135.200
19 abr 202413,4613,4913,3413,3712,4790.000
18 abr 202413,5113,6313,4813,5212,6164.500
17 abr 202413,6113,6513,4413,6012,68117.200
16 abr 202413,5213,5213,3113,3612,46166.200
15 abr 202413,8113,8613,6013,6212,70170.700
12 abr 202413,7313,7713,6013,6412,72187.200
11 abr 202414,0814,0913,8714,0313,08209.900
10 abr 202414,2814,4914,2214,4713,49368.800
09 abr 202414,6014,6014,4614,5913,61560.800
08 abr 202414,5614,6014,4814,5713,5980.500
05 abr 202414,5714,5914,4814,5613,5894.200
04 abr 202414,8514,8914,6214,6613,6783.900
03 abr 202414,6614,7614,6614,7213,73121.600
02 abr 202414,5014,5214,4314,5013,52108.200
01 abr 202414,2614,2714,1314,2013,24102.700
28 mar 202414,2914,3014,2414,2913,3365.200
27 mar 202414,2714,4214,2714,4213,45142.400
26 mar 202414,2614,3114,1914,2013,24112.500
25 mar 202414,2614,3514,2214,3013,3484.700
22 mar 202414,2514,2814,1914,2613,3095.300
21 mar 202414,3014,3714,2514,2913,3382.800
20 mar 202414,0014,2714,0014,2213,26156.100
19 mar 202413,6313,7613,6313,7612,83105.300
18 mar 202413,4713,4813,2813,3112,4186.700
15 mar 202413,3813,5013,3813,4412,5362.400
14 mar 202413,3913,4113,2513,3112,41124.600
13 mar 202413,5413,6313,5413,5712,6578.400
12 mar 202413,4413,5513,4013,5412,6387.000
11 mar 202413,3213,4513,3213,4112,5169.800
08 mar 202413,4513,5013,3113,3112,4179.400
07 mar 202413,3913,5013,3913,4512,5486.700
06 mar 202413,2213,3213,1913,2212,33909.400
05 mar 202412,7212,8612,6612,7811,92158.100
04 mar 202412,7612,8512,7112,8311,96242.800
01 mar 202412,9413,0512,9113,0412,16137.900
29 feb 202412,8112,8312,7312,7811,92104.200
28 feb 202412,7512,7912,6912,7311,87182.100
27 feb 202412,8512,9412,7912,8912,02184.100
26 feb 202412,6412,7112,5412,5811,73169.600
23 feb 202412,6612,7312,5612,6611,81131.800
22 feb 202412,5812,7312,5512,7111,85123.000
21 feb 202412,4712,6012,4712,5911,74120.600
20 feb 202412,3812,4812,3712,4811,64107.700
16 feb 202412,4512,5812,4412,5311,68237.600
15 feb 202412,3312,4612,3312,4311,59436.900
14 feb 202412,2512,2812,2012,2611,43167.800
13 feb 202412,1512,2512,0312,1011,28180.700
12 feb 202412,0312,0712,0012,0511,24145.800
09 feb 202411,9611,9611,8211,9011,10112.200
08 feb 202412,0212,0511,9812,0311,22171.200
07 feb 202412,1512,1511,9411,9911,18107.900
06 feb 202412,0112,1612,0112,1611,34174.600
05 feb 202411,9611,9911,9011,9411,13126.600
02 feb 202412,0812,1111,9812,0211,21141.600
01 feb 202411,8312,0511,8312,0211,21366.100
31 ene 202412,0712,0911,8911,9511,1481.600
30 ene 202412,0712,0711,9712,0211,21116.200
29 ene 202412,1412,2212,1112,2211,40103.700
26 ene 202412,4812,5012,3012,3211,49118.100
25 ene 202412,0512,1912,0412,1711,35193.100
24 ene 202411,8911,9311,8211,8211,02214.600
23 ene 202411,7511,8711,7511,8011,00303.300
22 ene 202411,6211,6711,5811,6610,87157.300
19 ene 202411,6811,7711,6611,7410,95145.100
18 ene 202411,8211,9011,7711,8911,09160.700
17 ene 202411,7311,7611,6611,7510,96134.700
16 ene 202412,0012,0611,9511,9611,15151.200
12 ene 202412,3012,3512,2212,2611,4374.800
11 ene 202412,3512,3812,2412,3311,5095.800
10 ene 202412,3612,3712,3112,3611,53136.000
09 ene 202412,4612,4712,4012,4111,57180.900
08 ene 202412,7412,8312,7212,8311,96155.200
05 ene 202412,8012,9412,7312,7411,8878.900
04 ene 202412,9313,0212,9312,9812,1075.600
03 ene 202413,0313,0412,9012,9712,0987.800
02 ene 202413,3113,4113,3113,3312,43140.500
29 dic 202313,2813,4513,2813,4212,5184.700
28 dic 202313,4213,4713,3613,3612,4694.300
27 dic 202313,4013,4913,4013,4412,53112.000
26 dic 202313,3013,4113,3013,4112,5188.700
22 dic 202313,3313,3613,2613,2812,38172.500
21 dic 202313,3913,4113,2013,2912,39294.700
20 dic 202313,2813,2813,0913,1112,23230.200
19 dic 202313,2613,3213,2313,2712,37174.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...