|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-10 | 28,600 | 40.40 | 40.99 | 40.20 | 40.46 | 00:00:00 | | 2010-02-11 | 27,500 | 40.55 | 40.81 | 39.78 | 40.60 | 00:00:00 | | 2010-02-12 | 34,500 | 40.35 | 40.71 | 39.78 | 40.11 | 00:00:00 | | 2010-02-15 | 20,700 | 40.40 | 40.78 | 39.99 | 40.24 | 00:00:00 | | 2010-02-16 | 25,200 | 40.40 | 40.87 | 39.93 | 40.87 | 00:00:00 | | 2010-02-17 | 47,200 | 41.05 | 41.96 | 41.05 | 41.49 | 00:00:00 | | 2010-02-18 | 50,200 | 41.35 | 42.12 | 41.18 | 42.05 | 00:00:00 | | 2010-02-19 | 51,800 | 41.75 | 42.14 | 41.36 | 42.14 | 00:00:00 | | 2010-02-22 | 36,700 | 42.25 | 42.33 | 41.65 | 41.92 | 00:00:00 | | 2010-02-23 | 19,400 | 41.80 | 42.22 | 40.97 | 41.14 | 00:00:00 | | 2010-02-24 | 30,400 | 41.40 | 41.41 | 40.30 | 40.83 | 00:00:00 | | 2010-02-25 | 58,100 | 41.80 | 42.75 | 41.00 | 41.10 | 00:00:00 | | 2010-02-26 | 77,400 | 41.80 | 42.14 | 40.79 | 41.13 | 00:00:00 | | 2010-03-01 | 37,300 | 42.00 | 42.33 | 41.69 | 42.03 | 00:00:00 | | 2010-03-02 | 30,400 | 42.15 | 42.22 | 41.92 | 42.10 | 00:00:00 | | 2010-03-03 | 44,200 | 42.10 | 42.27 | 41.89 | 42.20 | 00:00:00 | | 2010-03-04 | 24,600 | 42.05 | 42.13 | 41.67 | 41.81 | 00:00:00 | | 2010-03-05 | 45,200 | 42.00 | 43.15 | 41.90 | 43.10 | 00:00:00 | | 2010-03-08 | 41,500 | 43.20 | 43.42 | 42.97 | 43.20 | 00:00:00 | | 2010-03-09 | 28,700 | 43.20 | 43.49 | 43.03 | 43.28 | 00:00:00 | | 2010-03-10 | 57,200 | 43.25 | 44.33 | 43.25 | 43.75 | 00:00:00 | | 2010-03-11 | 36,900 | 44.00 | 44.48 | 43.97 | 44.14 | 00:00:00 | | 2010-03-12 | 36,800 | 44.40 | 44.63 | 44.10 | 44.29 | 00:00:00 | | 2010-03-15 | 38,500 | 44.20 | 44.30 | 43.58 | 43.88 | 00:00:00 | | 2010-03-16 | 28,900 | 43.95 | 44.40 | 43.85 | 44.21 | 00:00:00 | | 2010-03-17 | 28,500 | 44.45 | 44.63 | 44.28 | 44.49 | 00:00:00 | | 2010-03-18 | 49,400 | 44.35 | 45.07 | 44.35 | 44.74 | 00:00:00 | | 2010-03-19 | 21,700 | 44.80 | 44.99 | 44.08 | 44.29 | 00:00:00 | | 2010-03-22 | 28,500 | 44.05 | 44.70 | 43.88 | 44.70 | 00:00:00 | | 2010-03-23 | 59,100 | 44.80 | 45.15 | 44.69 | 44.85 | 00:00:00 | | 2010-03-24 | 22,700 | 44.85 | 44.89 | 43.96 | 44.81 | 00:00:00 | | 2010-03-25 | 36,200 | 44.70 | 45.45 | 44.70 | 45.25 | 00:00:00 | | 2010-03-26 | 23,800 | 45.35 | 45.40 | 45.06 | 45.28 | 00:00:00 | | 2010-03-29 | 47,000 | 45.45 | 45.82 | 45.29 | 45.58 | 00:00:00 | | 2010-03-30 | 69,900 | 45.65 | 46.24 | 45.65 | 45.80 | 00:00:00 | | 2010-03-31 | 35,200 | 45.50 | 46.10 | 45.50 | 45.99 | 00:00:00 | | 2010-04-01 | 65,900 | 46.15 | 47.00 | 46.15 | 46.93 | 00:00:00 | | 2010-04-06 | 38,800 | 47.20 | 47.26 | 46.93 | 47.10 | 00:00:00 | | 2010-04-07 | 28,900 | 47.00 | 47.17 | 46.49 | 46.68 | 00:00:00 | | 2010-04-08 | 52,400 | 46.25 | 46.64 | 45.76 | 46.64 | 00:00:00 | | 2010-04-09 | 30,600 | 46.60 | 46.95 | 46.53 | 46.75 | 00:00:00 | | 2010-04-12 | 32,700 | 47.00 | 47.00 | 46.37 | 46.93 | 00:00:00 | | 2010-04-13 | 22,700 | 46.80 | 46.96 | 46.20 | 46.66 | 00:00:00 | | 2010-04-14 | 19,900 | 46.85 | 46.88 | 46.49 | 46.68 | 00:00:00 | | 2010-04-15 | 28,300 | 46.85 | 47.03 | 46.26 | 46.64 | 00:00:00 | | 2010-04-16 | 34,900 | 46.35 | 46.84 | 45.75 | 46.09 | 00:00:00 | | 2010-04-19 | 45,800 | 45.50 | 46.00 | 45.33 | 45.53 | 00:00:00 | | 2010-04-20 | 33,400 | 45.55 | 46.28 | 45.25 | 46.19 | 00:00:00 | | 2010-04-21 | 35,600 | 46.80 | 47.20 | 46.35 | 46.39 | 00:00:00 | | 2010-04-22 | 22,700 | 46.40 | 47.19 | 45.99 | 46.40 | 00:00:00 | | 2010-04-23 | 35,200 | 46.40 | 47.78 | 46.40 | 47.72 | 00:00:00 | | 2010-04-26 | 59,200 | 48.00 | 48.69 | 47.87 | 48.62 | 00:00:00 | | 2010-04-27 | 61,800 | 48.35 | 48.81 | 47.03 | 47.20 | 00:00:00 | | 2010-04-28 | 97,000 | 46.70 | 47.17 | 45.15 | 46.37 | 00:00:00 | | 2010-04-29 | 97,500 | 46.75 | 46.77 | 44.72 | 46.08 | 00:00:00 | | 2010-04-30 | 108,500 | 44.40 | 45.08 | 43.76 | 44.12 | 00:00:00 | | 2010-05-03 | 55,700 | 44.00 | 44.99 | 43.53 | 44.90 | 00:00:00 | | 2010-05-04 | 71,000 | 44.80 | 45.08 | 42.96 | 43.15 | 00:00:00 | | 2010-05-05 | 97,600 | 42.95 | 43.38 | 42.29 | 42.74 | 00:00:00 | | 2010-05-06 | 64,400 | 42.20 | 43.39 | 42.05 | 42.50 | 00:00:00 | | 2010-05-07 | 126,500 | 41.30 | 42.56 | 40.60 | 41.45 | 00:00:00 | | 2010-05-10 | 83,200 | 42.05 | 43.76 | 41.88 | 43.50 | 00:00:00 | | 2010-05-11 | 49,500 | 43.05 | 43.90 | 42.49 | 43.80 | 00:00:00 | | 2010-05-12 | 53,100 | 43.55 | 45.11 | 43.10 | 45.03 | 00:00:00 | | 2010-05-13 | 27,800 | 45.60 | 46.15 | 45.45 | 45.63 | 00:00:00 | | 2010-05-14 | 80,300 | 45.90 | 46.30 | 43.96 | 44.41 | 00:00:00 | | 2010-06-03 | 29,200 | 43.85 | 44.07 | 43.48 | 43.48 | 00:00:00 | | 2010-06-04 | 26,900 | 44.05 | 44.61 | 42.70 | 42.70 | 00:00:00 | | 2010-06-07 | 30,100 | 42.30 | 43.20 | 42.26 | 42.97 | 00:00:00 | | 2010-06-08 | 22,000 | 43.35 | 43.35 | 42.37 | 43.15 | 00:00:00 | | 2010-06-09 | 35,200 | 43.25 | 44.40 | 42.90 | 44.05 | 00:00:00 | | 2010-06-10 | 52,700 | 44.08 | 45.31 | 43.90 | 44.68 | 00:00:00 | | 2010-06-11 | 43,100 | 44.95 | 45.15 | 44.17 | 44.81 | 00:00:00 | | 2010-06-14 | 46,200 | 45.25 | 45.90 | 45.25 | 45.62 | 00:00:00 | | 2010-06-15 | 50,800 | 45.40 | 46.11 | 45.34 | 46.04 | 00:00:00 | | 2010-06-16 | 53,400 | 46.15 | 46.65 | 46.08 | 46.47 | 00:00:00 | | 2010-06-17 | 49,400 | 46.30 | 46.80 | 46.17 | 46.67 | 00:00:00 | | 2010-06-18 | 29,800 | 46.65 | 46.69 | 46.10 | 46.24 | 00:00:00 | | 2010-06-21 | 57,800 | 46.95 | 47.28 | 46.65 | 47.00 | 00:00:00 | | 2010-06-22 | 37,900 | 46.60 | 47.01 | 46.40 | 46.67 | 00:00:00 | | 2010-06-23 | 46,700 | 46.70 | 47.46 | 46.42 | 46.94 | 00:00:00 | | 2010-06-24 | 31,900 | 47.35 | 47.45 | 46.05 | 46.28 | 00:00:00 | | 2010-06-25 | 25,400 | 46.25 | 46.76 | 45.71 | 46.12 | 00:00:00 | | 2010-06-28 | 64,200 | 46.15 | 47.70 | 46.09 | 47.30 | 00:00:00 | | 2010-06-29 | 44,300 | 46.85 | 46.85 | 45.10 | 45.31 | 00:00:00 | | 2010-06-30 | 27,700 | 45.35 | 45.64 | 44.82 | 45.20 | 00:00:00 | | 2010-07-01 | 38,500 | 44.45 | 45.12 | 43.80 | 44.10 | 00:00:00 | | 2010-07-02 | 45,000 | 44.12 | 44.70 | 43.51 | 43.63 | 00:00:00 | | 2010-07-05 | 18,000 | 43.70 | 43.70 | 43.20 | 43.46 | 00:00:00 | | 2010-07-06 | 17,100 | 43.80 | 45.10 | 43.55 | 44.51 | 00:00:00 | | 2010-07-07 | 22,500 | 44.20 | 44.68 | 43.45 | 44.68 | 00:00:00 | | 2010-07-08 | 20,400 | 44.75 | 45.21 | 44.62 | 44.99 | 00:00:00 | | 2010-07-09 | 34,700 | 45.50 | 45.91 | 45.28 | 45.74 | 00:00:00 | | 2010-07-12 | 53,100 | 45.85 | 46.35 | 45.80 | 46.00 | 00:00:00 | | 2010-07-13 | 36,500 | 45.70 | 46.80 | 45.56 | 46.40 | 00:00:00 | | 2010-07-14 | 23,700 | 46.60 | 46.92 | 46.02 | 46.10 | 00:00:00 | | 2010-07-15 | 28,900 | 46.15 | 46.69 | 45.70 | 45.84 | 00:00:00 | | 2010-07-16 | 29,700 | 46.05 | 46.78 | 44.88 | 44.88 | 00:00:00 | | 2010-07-19 | 26,400 | 45.00 | 45.27 | 44.26 | 44.64 | 00:00:00 | | 2010-07-20 | 32,100 | 44.70 | 44.90 | 43.43 | 44.38 | 00:00:00 | | 2010-07-21 | 17,900 | 44.55 | 45.10 | 44.38 | 44.41 | 00:00:00 | | 2010-07-22 | 22,400 | 44.30 | 46.01 | 44.01 | 45.80 | 00:00:00 | | 2010-07-23 | 48,100 | 46.00 | 46.96 | 45.84 | 46.70 | 00:00:00 | | 2010-07-26 | 31,400 | 46.90 | 46.90 | 46.26 | 46.74 | 00:00:00 | | 2010-07-27 | 39,300 | 47.00 | 47.04 | 45.80 | 46.25 | 00:00:00 | | 2010-07-28 | 39,400 | 46.35 | 46.35 | 45.05 | 45.65 | 00:00:00 | | 2010-07-29 | 53,200 | 46.25 | 46.30 | 44.29 | 44.84 | 00:00:00 | | 2010-07-30 | 73,400 | 44.40 | 45.15 | 43.67 | 44.61 | 00:00:00 | | 2010-08-02 | 56,400 | 45.30 | 46.52 | 45.30 | 46.25 | 00:00:00 | | 2010-08-04 | 25,100 | 45.80 | 46.72 | 45.49 | 46.45 | 00:00:00 | | 2010-08-05 | 33,100 | 46.55 | 46.55 | 45.39 | 45.56 | 00:00:00 | | 2010-08-06 | 34,500 | 45.95 | 46.29 | 44.55 | 44.93 | 00:00:00 | | 2010-08-09 | 39,400 | 45.65 | 45.83 | 45.46 | 45.70 | 00:00:00 | | 2010-08-10 | 15,700 | 45.30 | 45.71 | 45.03 | 45.31 | 00:00:00 | | 2010-08-11 | 45,800 | 45.00 | 45.00 | 44.15 | 44.28 | 00:00:00 | | 2010-08-12 | 24,500 | 44.30 | 44.88 | 44.19 | 44.30 | 00:00:00 | | 2010-08-13 | 40,700 | 44.95 | 45.00 | 43.67 | 44.10 | 00:00:00 | | 2010-08-16 | 32,500 | 43.95 | 44.10 | 43.19 | 43.86 | 00:00:00 | | 2010-08-17 | 22,800 | 43.75 | 44.80 | 43.75 | 44.80 | 00:00:00 | | 2010-08-18 | 17,500 | 44.60 | 44.76 | 44.10 | 44.47 | 00:00:00 | | 2010-08-19 | 23,200 | 44.75 | 44.81 | 43.39 | 43.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
