|
 BASF N - [Ticker: BAS.F] |     | | Last Trade | 95.72 | Last Trade Time | 2017-11-01 - 23:42:00 | | Variation | +2.27 (+2.43%) | Open | 94.10 | | High | 96.28 | Low | 94.10 | | Volume | 23,324 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 93.45 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BAS.F quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-27 | 24,700 | 63.40 | 63.48 | 62.77 | 63.25 | 00:00:00 | | 2006-09-28 | 33,800 | 63.00 | 63.23 | 62.74 | 62.92 | 00:00:00 | | 2006-09-29 | 27,200 | 62.80 | 63.50 | 62.80 | 63.37 | 00:00:00 | | 2006-10-02 | 26,400 | 63.60 | 63.87 | 63.22 | 63.76 | 00:00:00 | | 2006-10-03 | 2,100 | 63.62 | 63.75 | 63.20 | 63.75 | 00:00:00 | | 2006-10-04 | 48,300 | 63.55 | 64.80 | 63.55 | 64.37 | 00:00:00 | | 2006-10-05 | 31,900 | 64.85 | 64.95 | 64.56 | 64.84 | 00:00:00 | | 2006-10-06 | 33,500 | 64.85 | 65.05 | 64.30 | 64.55 | 00:00:00 | | 2006-10-09 | 38,300 | 64.40 | 65.19 | 64.30 | 65.01 | 00:00:00 | | 2006-10-11 | 27,300 | 65.05 | 65.41 | 64.49 | 65.33 | 00:00:00 | | 2006-10-12 | 49,600 | 65.22 | 65.89 | 65.04 | 65.74 | 00:00:00 | | 2006-10-13 | 38,900 | 65.80 | 65.90 | 65.40 | 65.69 | 00:00:00 | | 2006-10-16 | 31,500 | 65.89 | 65.99 | 65.48 | 65.76 | 00:00:00 | | 2006-10-17 | 46,300 | 65.40 | 65.65 | 64.93 | 65.13 | 00:00:00 | | 2006-10-18 | 44,900 | 65.14 | 66.33 | 65.14 | 66.11 | 00:00:00 | | 2006-10-19 | 43,700 | 65.60 | 66.75 | 65.60 | 66.36 | 00:00:00 | | 2006-10-20 | 68,700 | 66.60 | 67.16 | 66.55 | 66.81 | 00:00:00 | | 2006-10-23 | 45,200 | 67.10 | 67.55 | 66.93 | 67.53 | 00:00:00 | | 2006-10-24 | 45,900 | 67.10 | 67.51 | 67.00 | 67.32 | 00:00:00 | | 2006-10-25 | 44,400 | 67.00 | 67.74 | 67.00 | 67.45 | 00:00:00 | | 2006-10-26 | 70,300 | 67.65 | 68.68 | 67.65 | 68.53 | 00:00:00 | | 2006-10-27 | 76,300 | 68.45 | 69.19 | 68.39 | 68.92 | 00:00:00 | | 2006-10-30 | 63,300 | 68.00 | 69.01 | 67.83 | 68.97 | 00:00:00 | | 2006-10-31 | 47,400 | 68.65 | 69.15 | 68.58 | 68.85 | 00:00:00 | | 2006-11-01 | 19,200 | 68.55 | 69.19 | 68.53 | 68.67 | 00:00:00 | | 2006-11-02 | 51,300 | 68.00 | 68.42 | 67.29 | 67.75 | 00:00:00 | | 2006-11-03 | 39,000 | 67.45 | 67.66 | 67.12 | 67.22 | 00:00:00 | | 2006-11-06 | 36,200 | 67.12 | 68.00 | 67.12 | 68.00 | 00:00:00 | | 2006-11-07 | 40,300 | 67.90 | 68.71 | 67.66 | 68.33 | 00:00:00 | | 2006-11-08 | 26,300 | 68.00 | 68.76 | 67.90 | 68.55 | 00:00:00 | | 2006-11-09 | 47,200 | 68.60 | 69.17 | 67.88 | 68.74 | 00:00:00 | | 2006-11-10 | 87,600 | 68.55 | 69.99 | 68.44 | 69.85 | 00:00:00 | | 2006-11-13 | 99,400 | 69.60 | 70.43 | 69.40 | 69.70 | 00:00:00 | | 2006-11-14 | 76,700 | 69.80 | 70.51 | 69.80 | 70.51 | 00:00:00 | | 2006-11-15 | 52,600 | 70.54 | 70.87 | 70.50 | 70.65 | 00:00:00 | | 2006-11-16 | 57,300 | 70.60 | 70.73 | 70.12 | 70.35 | 00:00:00 | | 2006-11-17 | 51,000 | 70.15 | 70.58 | 69.95 | 70.55 | 00:00:00 | | 2006-11-20 | 39,300 | 69.90 | 70.31 | 69.85 | 70.00 | 00:00:00 | | 2006-11-21 | 31,900 | 70.05 | 70.42 | 69.81 | 70.30 | 00:00:00 | | 2006-11-22 | 43,700 | 70.31 | 70.50 | 70.01 | 70.23 | 00:00:00 | | 2006-11-23 | 70,800 | 70.20 | 71.89 | 70.20 | 71.56 | 00:00:00 | | 2006-11-24 | 55,300 | 71.20 | 71.39 | 69.83 | 70.60 | 00:00:00 | | 2006-11-27 | 51,200 | 70.55 | 70.67 | 69.02 | 69.10 | 00:00:00 | | 2006-11-28 | 53,500 | 69.09 | 70.10 | 69.09 | 69.70 | 00:00:00 | | 2006-11-29 | 24,500 | 69.70 | 70.39 | 69.61 | 70.23 | 00:00:00 | | 2006-11-30 | 29,100 | 70.08 | 70.43 | 69.55 | 69.70 | 00:00:00 | | 2006-12-01 | 23,300 | 69.70 | 70.27 | 68.89 | 69.16 | 00:00:00 | | 2006-12-04 | 21,200 | 69.00 | 69.89 | 69.00 | 69.48 | 00:00:00 | | 2006-12-05 | 35,000 | 69.39 | 70.50 | 69.37 | 70.18 | 00:00:00 | | 2006-12-06 | 28,600 | 70.20 | 70.66 | 69.93 | 70.43 | 00:00:00 | | 2006-12-07 | 40,500 | 70.30 | 71.14 | 70.17 | 70.80 | 00:00:00 | | 2006-12-08 | 25,100 | 70.59 | 71.16 | 70.36 | 71.04 | 00:00:00 | | 2006-12-11 | 42,600 | 71.29 | 71.29 | 70.68 | 70.98 | 00:00:00 | | 2006-12-12 | 47,000 | 70.85 | 71.43 | 70.85 | 71.15 | 00:00:00 | | 2006-12-13 | 44,100 | 71.22 | 71.82 | 71.22 | 71.68 | 00:00:00 | | 2006-12-14 | 38,700 | 71.75 | 71.94 | 71.30 | 71.73 | 00:00:00 | | 2006-12-15 | 74,200 | 71.94 | 72.94 | 71.89 | 72.54 | 00:00:00 | | 2006-12-18 | 42,100 | 72.79 | 72.91 | 72.35 | 72.61 | 00:00:00 | | 2006-12-19 | 40,500 | 72.30 | 72.38 | 71.90 | 72.04 | 00:00:00 | | 2006-12-20 | 63,000 | 72.15 | 74.22 | 72.15 | 73.43 | 00:00:00 | | 2006-12-21 | 47,000 | 73.20 | 73.94 | 73.13 | 73.39 | 00:00:00 | | 2006-12-22 | 50,200 | 73.40 | 73.96 | 72.81 | 73.18 | 00:00:00 | | 2006-12-27 | 32,700 | 73.30 | 74.26 | 73.15 | 74.26 | 00:00:00 | | 2006-12-28 | 51,300 | 74.20 | 74.40 | 74.00 | 74.15 | 00:00:00 | | 2006-12-29 | 20,000 | 74.20 | 74.31 | 73.70 | 74.09 | 00:00:00 | | 2007-01-02 | 33,600 | 74.20 | 74.82 | 74.11 | 74.69 | 00:00:00 | | 2007-01-03 | 30,600 | 74.89 | 74.89 | 74.41 | 74.52 | 00:00:00 | | 2007-01-04 | 31,700 | 74.04 | 74.21 | 73.36 | 73.80 | 00:00:00 | | 2007-01-05 | 27,600 | 73.61 | 74.22 | 73.02 | 73.17 | 00:00:00 | | 2007-01-08 | 30,800 | 73.28 | 73.30 | 72.65 | 72.92 | 00:00:00 | | 2007-01-09 | 34,500 | 73.20 | 74.68 | 73.19 | 73.21 | 00:00:00 | | 2007-01-10 | 52,700 | 73.00 | 73.00 | 71.38 | 72.10 | 00:00:00 | | 2007-01-11 | 30,300 | 72.18 | 72.93 | 71.53 | 72.86 | 00:00:00 | | 2007-01-12 | 32,700 | 72.95 | 73.97 | 72.62 | 73.74 | 00:00:00 | | 2007-01-15 | 45,100 | 73.79 | 74.62 | 73.73 | 73.92 | 00:00:00 | | 2007-01-16 | 26,200 | 74.05 | 74.26 | 73.68 | 73.86 | 00:00:00 | | 2007-01-17 | 32,100 | 73.80 | 74.84 | 73.69 | 74.01 | 00:00:00 | | 2007-01-18 | 27,500 | 74.15 | 74.31 | 72.85 | 73.25 | 00:00:00 | | 2007-01-19 | 21,700 | 73.10 | 73.55 | 72.39 | 73.47 | 00:00:00 | | 2007-01-22 | 30,400 | 73.20 | 73.75 | 72.60 | 72.66 | 00:00:00 | | 2007-01-23 | 37,700 | 72.40 | 72.90 | 71.61 | 72.60 | 00:00:00 | | 2007-01-24 | 22,400 | 72.30 | 73.35 | 72.29 | 72.88 | 00:00:00 | | 2007-01-25 | 31,900 | 72.69 | 72.69 | 71.71 | 71.79 | 00:00:00 | | 2007-01-26 | 28,900 | 71.55 | 72.14 | 71.32 | 71.95 | 00:00:00 | | 2007-01-29 | 24,900 | 72.28 | 73.14 | 72.28 | 72.83 | 00:00:00 | | 2007-01-30 | 21,700 | 72.55 | 73.26 | 72.02 | 73.07 | 00:00:00 | | 2007-01-31 | 23,700 | 73.33 | 74.34 | 72.86 | 73.90 | 00:00:00 | | 2007-02-01 | 88,500 | 74.28 | 76.15 | 74.28 | 75.68 | 00:00:00 | | 2007-02-02 | 40,500 | 75.45 | 75.86 | 75.01 | 75.71 | 00:00:00 | | 2007-02-05 | 27,400 | 75.05 | 75.80 | 74.95 | 75.49 | 00:00:00 | | 2007-02-06 | 56,500 | 75.80 | 77.10 | 75.70 | 76.66 | 00:00:00 | | 2007-02-07 | 36,900 | 76.55 | 77.25 | 76.19 | 76.71 | 00:00:00 | | 2007-02-08 | 48,800 | 76.50 | 76.83 | 75.64 | 76.26 | 00:00:00 | | 2007-02-09 | 33,700 | 76.15 | 77.58 | 76.15 | 77.01 | 00:00:00 | | 2007-02-12 | 21,800 | 76.40 | 76.63 | 75.95 | 76.58 | 00:00:00 | | 2007-02-13 | 18,700 | 76.80 | 76.91 | 76.41 | 76.89 | 00:00:00 | | 2007-02-14 | 36,800 | 76.70 | 77.33 | 76.04 | 77.22 | 00:00:00 | | 2007-02-15 | 28,200 | 76.60 | 76.80 | 75.91 | 76.70 | 00:00:00 | | 2007-02-16 | 20,000 | 76.40 | 77.05 | 76.24 | 76.29 | 00:00:00 | | 2007-02-20 | 27,500 | 75.93 | 76.24 | 75.23 | 76.24 | 00:00:00 | | 2007-02-21 | 31,100 | 75.70 | 76.76 | 75.70 | 76.34 | 00:00:00 | | 2007-02-22 | 161,400 | 78.40 | 80.50 | 78.40 | 80.08 | 00:00:00 | | 2007-02-23 | 43,600 | 79.73 | 80.25 | 79.08 | 79.17 | 00:00:00 | | 2007-02-26 | 57,300 | 79.30 | 80.56 | 78.66 | 80.06 | 00:00:00 | | 2007-02-27 | 104,000 | 79.22 | 79.89 | 77.12 | 77.33 | 00:00:00 | | 2007-02-28 | 141,800 | 77.50 | 78.91 | 76.18 | 76.92 | 00:00:00 | | 2007-03-01 | 100,900 | 76.60 | 79.08 | 75.60 | 76.72 | 00:00:00 | | 2007-03-02 | 52,500 | 77.00 | 77.99 | 76.19 | 76.50 | 00:00:00 | | 2007-03-05 | 176,600 | 75.40 | 76.50 | 74.40 | 75.90 | 00:00:00 | | 2007-03-06 | 61,700 | 76.54 | 77.82 | 75.86 | 77.39 | 00:00:00 | | 2007-03-07 | 39,800 | 77.30 | 78.50 | 76.79 | 78.13 | 00:00:00 | | 2007-03-08 | 51,600 | 78.50 | 78.60 | 77.82 | 78.50 | 00:00:00 | | 2007-03-09 | 30,400 | 78.28 | 78.75 | 77.70 | 78.65 | 00:00:00 | | 2007-03-12 | 39,400 | 78.89 | 79.69 | 78.08 | 78.95 | 00:00:00 | | 2007-03-13 | 38,000 | 79.35 | 79.35 | 77.50 | 77.66 | 00:00:00 | | 2007-03-14 | 60,100 | 76.10 | 76.62 | 75.06 | 75.36 | 00:00:00 | | 2007-03-15 | 43,100 | 76.85 | 77.13 | 76.11 | 77.00 | 00:00:00 | | 2007-03-16 | 29,200 | 76.50 | 76.82 | 75.95 | 76.22 | 00:00:00 | | 2007-03-19 | 33,200 | 76.90 | 77.49 | 76.43 | 77.46 | 00:00:00 | | 2007-03-20 | 21,900 | 77.52 | 77.94 | 77.12 | 77.90 | 00:00:00 | | 2007-03-21 | 19,900 | 77.60 | 78.22 | 77.49 | 78.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
