Mercados españoles cerrados en 2 hrs 44 min

BASF SE (BFFAF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,54-0,99 (-1,93%)
Al cierre: 03:51PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202450,9250,9250,1750,5450,541500
30 abr 202452,4052,4051,5351,5351,532200
29 abr 202452,3652,3651,9551,9551,95200
26 abr 202450,5350,7150,5350,7150,71200
26 abr 20243.649 Dividendo
25 abr 202455,9655,9655,9655,9652,31500
24 abr 202453,5253,5253,5253,5250,03-
23 abr 202454,6154,6153,5253,5250,032800
22 abr 202453,3653,3653,3653,3649,88500
19 abr 202453,3653,3653,3653,3649,88900
18 abr 202454,0054,0054,0054,0050,48200
17 abr 202454,5354,5353,7854,0250,505300
16 abr 202453,0253,0353,0253,0349,571100
15 abr 202454,7154,7154,4154,4150,862300
12 abr 202455,5955,5955,5955,5951,97-
11 abr 202455,5955,5955,5955,5951,97300
10 abr 202457,7858,3557,6058,3554,5527.800
09 abr 202457,7557,7557,7557,7553,981000
08 abr 202457,7557,7557,7557,7553,98200
05 abr 202458,3458,3458,3458,3454,54200
04 abr 202458,1658,1658,1658,1654,37-
03 abr 202458,1658,1658,1658,1654,371200
02 abr 202456,9456,9456,9456,9453,234600
01 abr 202456,9456,9456,9456,9453,23-
28 mar 202457,2557,2556,9456,9453,231500
27 mar 202457,2657,2657,2657,2653,532600
26 mar 202457,2757,3157,0357,0353,313400
25 mar 202457,0457,2057,0457,2053,471300
22 mar 202456,2256,7456,2256,7453,041200
21 mar 202456,8557,3556,8557,3553,61700
20 mar 202455,7256,0055,7256,0052,351700
19 mar 202454,3854,3854,3854,3850,833000
18 mar 202453,0653,0653,0653,0649,601100
15 mar 202452,5952,5952,5952,5949,16200
14 mar 202453,3553,3553,0053,2049,731600
13 mar 202454,2054,2054,2054,2050,675200
12 mar 202454,1054,1654,1054,1650,631200
11 mar 202453,3653,3653,0853,0849,623700
08 mar 202453,5953,5953,5953,5950,10200
07 mar 202453,5453,5453,4453,4449,96800
06 mar 202452,8652,8652,8652,8649,413000
05 mar 202451,0051,3551,0051,3548,00600
04 mar 202450,9550,9550,9550,9547,63200
01 mar 202450,9450,9450,9450,9447,62-
29 feb 202450,8450,9450,8450,9447,623800
28 feb 202450,4150,4250,4150,4247,13600
27 feb 202451,4751,4751,4751,4748,11200
26 feb 202449,9749,9749,9749,9746,711000
23 feb 202449,8849,8849,8849,8846,63500
22 feb 202450,7350,7350,7350,7347,42800
21 feb 202449,4550,8549,4550,8547,535400
20 feb 202449,5050,0449,5050,0446,782000
16 feb 202450,0050,0049,4449,4446,221900
15 feb 202448,2448,2448,2448,2445,09-
14 feb 202448,2448,2448,2448,2445,09900
13 feb 202448,2548,3048,0048,0144,887000
12 feb 202448,9048,9048,9048,9045,71200
09 feb 202447,9547,9547,9547,9544,825900
08 feb 202447,9547,9547,9547,9544,82-
07 feb 202447,9547,9547,9547,9544,82-
06 feb 202447,9547,9547,9547,9544,82-
05 feb 202448,0048,0047,9547,9544,822600
02 feb 202447,4847,4847,4847,4844,38-
01 feb 202447,4847,4847,4847,4844,38-
31 ene 202448,9648,9647,4847,4844,384700
30 ene 202448,2048,2048,2048,2045,06200
29 ene 202449,0949,0949,0949,0945,89200
26 ene 202448,1948,1948,1948,1945,052200
25 ene 202448,3548,3548,1948,1945,05300
24 ene 202447,6048,0047,6048,0044,871000
23 ene 202446,7546,7546,7546,7543,70-
22 ene 202446,7546,7546,7546,7543,70-
19 ene 202446,7546,7546,7546,7543,70100
18 ene 202446,9446,9446,9446,9443,88-
17 ene 202446,9046,9446,8046,9443,881800
16 ene 202448,6148,6147,6348,6145,441600
12 ene 202449,3049,7049,3049,5546,322300
11 ene 202449,3349,3349,3349,3346,11300
10 ene 202449,9149,9149,9149,9146,661400
09 ene 202449,8849,8849,8849,8846,632300
08 ene 202451,7151,7151,7151,7148,34-
05 ene 202451,8751,8751,7151,7148,34500
04 ene 202452,1752,9451,6352,9449,493500
03 ene 202452,7452,7452,7452,7449,30100
02 ene 202453,7153,7153,6553,6550,15300
29 dic 202353,8054,7253,7254,1250,592400
28 dic 202354,2454,2453,7353,7350,236500
27 dic 202354,2454,2454,2454,2450,7015.100
26 dic 202353,0053,0052,2752,2748,862000
22 dic 202352,9053,0152,9053,0149,55200
21 dic 202354,6854,6852,4752,4749,05300
20 dic 202353,0253,0253,0253,0249,56-
19 dic 202352,3053,0252,3053,0249,56500
18 dic 202351,9951,9951,9951,9948,60200
15 dic 202352,5052,5052,5052,5049,08600
14 dic 202352,3952,3952,3952,3948,97100
13 dic 202350,6452,0550,6451,5248,162000
12 dic 202349,2949,2948,5648,5645,39600
11 dic 202348,0548,9948,0548,2345,09700
08 dic 202348,6148,6148,6148,6145,44600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...