|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-18 | 46,700 | 41.10 | 41.50 | 40.85 | 41.45 | 00:00:00 | | 2002-02-19 | 51,500 | 41.40 | 41.40 | 40.30 | 40.80 | 00:00:00 | | 2002-02-20 | 68,200 | 40.40 | 41.15 | 39.85 | 40.55 | 00:00:00 | | 2002-02-21 | 46,600 | 41.50 | 42.25 | 41.30 | 42.25 | 00:00:00 | | 2002-02-22 | 39,000 | 41.70 | 42.45 | 41.70 | 42.35 | 00:00:00 | | 2002-02-25 | 30,400 | 42.50 | 42.65 | 41.85 | 42.60 | 00:00:00 | | 2002-02-26 | 44,100 | 42.65 | 43.60 | 42.60 | 43.20 | 00:00:00 | | 2002-02-27 | 64,400 | 43.25 | 44.35 | 43.25 | 44.30 | 00:00:00 | | 2002-02-28 | 57,100 | 43.95 | 44.75 | 43.80 | 44.40 | 00:00:00 | | 2002-03-01 | 44,600 | 44.10 | 44.90 | 44.10 | 44.75 | 00:00:00 | | 2002-03-04 | 110,000 | 45.00 | 46.25 | 44.95 | 46.05 | 00:00:00 | | 2002-03-05 | 101,100 | 45.95 | 46.85 | 45.55 | 46.00 | 00:00:00 | | 2002-03-06 | 56,000 | 45.65 | 46.30 | 45.50 | 46.25 | 00:00:00 | | 2002-03-07 | 157,300 | 46.30 | 47.40 | 46.20 | 46.85 | 00:00:00 | | 2002-03-08 | 90,000 | 46.60 | 47.50 | 46.40 | 47.45 | 00:00:00 | | 2002-03-11 | 90,300 | 47.20 | 47.45 | 46.35 | 46.50 | 00:00:00 | | 2002-03-12 | 83,700 | 46.50 | 46.70 | 45.85 | 46.30 | 00:00:00 | | 2002-03-13 | 45,500 | 46.30 | 46.75 | 45.60 | 45.90 | 00:00:00 | | 2002-03-14 | 66,600 | 45.70 | 46.50 | 45.55 | 46.20 | 00:00:00 | | 2002-03-15 | 75,500 | 45.80 | 47.25 | 45.80 | 47.20 | 00:00:00 | | 2002-03-18 | 112,100 | 46.90 | 47.20 | 46.60 | 46.90 | 00:00:00 | | 2002-03-19 | 75,000 | 46.90 | 47.35 | 46.25 | 46.73 | 00:00:00 | | 2002-03-20 | 55,500 | 46.95 | 46.95 | 46.30 | 46.90 | 00:00:00 | | 2002-03-21 | 57,300 | 46.75 | 47.15 | 46.65 | 46.75 | 00:00:00 | | 2002-03-22 | 45,800 | 46.80 | 47.19 | 46.80 | 47.10 | 00:00:00 | | 2002-03-25 | 66,000 | 47.00 | 47.70 | 46.70 | 46.70 | 00:00:00 | | 2002-03-26 | 47,600 | 46.95 | 47.20 | 46.55 | 46.70 | 00:00:00 | | 2002-03-27 | 46,200 | 46.50 | 46.80 | 45.70 | 46.00 | 00:00:00 | | 2002-03-28 | 0 | 46.00 | 46.00 | 46.00 | 46.00 | 00:00:00 | | 2002-03-29 | 0 | 46.00 | 46.00 | 46.00 | 46.00 | 00:00:00 | | 2002-04-01 | 0 | 46.00 | 46.00 | 46.00 | 46.00 | 00:00:00 | | 2002-04-02 | 51,800 | 46.30 | 47.12 | 46.10 | 47.10 | 00:00:00 | | 2002-04-03 | 141,400 | 46.80 | 48.40 | 46.80 | 48.10 | 00:00:00 | | 2002-04-04 | 78,200 | 47.70 | 48.00 | 46.55 | 46.75 | 00:00:00 | | 2002-04-05 | 44,900 | 46.75 | 47.25 | 46.70 | 46.80 | 00:00:00 | | 2002-04-08 | 64,300 | 46.70 | 46.85 | 46.15 | 46.50 | 00:00:00 | | 2002-04-09 | 49,900 | 46.50 | 47.30 | 46.50 | 46.80 | 00:00:00 | | 2002-04-10 | 44,500 | 46.50 | 47.40 | 46.50 | 47.10 | 00:00:00 | | 2002-04-11 | 63,400 | 47.45 | 47.45 | 46.30 | 46.50 | 00:00:00 | | 2002-04-12 | 45,500 | 46.55 | 47.05 | 46.40 | 46.65 | 00:00:00 | | 2002-04-15 | 47,500 | 47.00 | 47.30 | 46.70 | 47.00 | 00:00:00 | | 2002-04-16 | 58,700 | 47.17 | 47.49 | 46.70 | 47.30 | 00:00:00 | | 2002-04-17 | 46,700 | 47.40 | 47.75 | 47.15 | 47.20 | 00:00:00 | | 2002-04-18 | 60,800 | 47.05 | 47.80 | 46.70 | 47.20 | 00:00:00 | | 2002-04-19 | 35,400 | 47.20 | 47.70 | 46.90 | 47.60 | 00:00:00 | | 2002-04-22 | 49,500 | 47.70 | 47.94 | 47.35 | 47.80 | 00:00:00 | | 2002-04-23 | 82,900 | 48.00 | 48.10 | 46.45 | 47.00 | 00:00:00 | | 2002-04-24 | 34,000 | 47.20 | 47.35 | 46.55 | 46.90 | 00:00:00 | | 2002-04-25 | 104,200 | 46.60 | 46.60 | 44.70 | 45.15 | 00:00:00 | | 2002-04-26 | 56,000 | 45.00 | 45.65 | 44.85 | 44.95 | 00:00:00 | | 2002-04-29 | 54,200 | 45.40 | 45.40 | 44.55 | 45.05 | 00:00:00 | | 2002-04-30 | 59,300 | 45.70 | 47.41 | 45.70 | 47.41 | 00:00:00 | | 2002-05-01 | 0 | 47.41 | 47.41 | 47.41 | 47.41 | 00:00:00 | | 2002-05-02 | 97,700 | 46.40 | 46.99 | 46.30 | 46.65 | 00:00:00 | | 2002-05-03 | 61,700 | 46.35 | 46.95 | 45.70 | 45.70 | 00:00:00 | | 2002-05-06 | 64,800 | 46.00 | 46.25 | 45.40 | 45.40 | 00:00:00 | | 2002-05-07 | 57,500 | 45.05 | 45.40 | 44.55 | 45.10 | 00:00:00 | | 2002-05-08 | 44,400 | 45.41 | 46.20 | 45.25 | 46.10 | 00:00:00 | | 2002-05-09 | 1,600 | 46.25 | 46.40 | 46.05 | 46.10 | 00:00:00 | | 2002-05-10 | 93,400 | 46.15 | 47.20 | 46.15 | 46.50 | 00:00:00 | | 2002-05-13 | 67,700 | 46.35 | 47.60 | 46.35 | 47.35 | 00:00:00 | | 2002-05-14 | 114,700 | 47.30 | 47.96 | 47.20 | 47.75 | 00:00:00 | | 2002-05-15 | 103,500 | 47.82 | 47.99 | 47.30 | 47.60 | 00:00:00 | | 2002-05-16 | 155,300 | 47.99 | 48.16 | 47.47 | 47.60 | 00:00:00 | | 2002-05-17 | 256,700 | 47.95 | 49.22 | 47.80 | 48.50 | 00:00:00 | | 2002-05-20 | 18,100 | 48.65 | 49.10 | 48.30 | 48.30 | 00:00:00 | | 2002-05-21 | 156,200 | 48.20 | 49.40 | 47.60 | 48.50 | 00:00:00 | | 2002-05-22 | 79,100 | 48.30 | 48.60 | 47.90 | 48.25 | 00:00:00 | | 2002-05-23 | 88,500 | 48.20 | 48.77 | 48.00 | 48.15 | 00:00:00 | | 2002-05-24 | 55,500 | 48.30 | 48.70 | 48.25 | 48.53 | 00:00:00 | | 2002-05-27 | 134,500 | 48.30 | 49.15 | 48.30 | 48.70 | 00:00:00 | | 2002-05-28 | 75,500 | 49.00 | 49.20 | 48.45 | 48.50 | 00:00:00 | | 2002-05-29 | 81,100 | 48.70 | 49.10 | 48.20 | 48.90 | 00:00:00 | | 2002-05-30 | 28,200 | 49.00 | 49.20 | 48.30 | 49.00 | 00:00:00 | | 2002-05-31 | 179,200 | 49.00 | 49.78 | 48.70 | 49.65 | 00:00:00 | | 2002-06-03 | 94,200 | 49.30 | 49.49 | 48.35 | 48.63 | 00:00:00 | | 2002-06-04 | 80,100 | 48.12 | 48.12 | 46.75 | 46.75 | 00:00:00 | | 2002-06-05 | 50,400 | 47.00 | 47.35 | 46.25 | 46.55 | 00:00:00 | | 2002-06-06 | 43,200 | 46.55 | 47.70 | 46.55 | 46.90 | 00:00:00 | | 2002-06-07 | 55,900 | 46.60 | 46.60 | 45.90 | 46.30 | 00:00:00 | | 2002-06-10 | 48,500 | 46.90 | 47.10 | 46.40 | 46.50 | 00:00:00 | | 2002-06-11 | 43,600 | 46.70 | 47.00 | 46.25 | 46.70 | 00:00:00 | | 2002-06-12 | 45,700 | 46.00 | 46.00 | 45.40 | 45.46 | 00:00:00 | | 2002-06-13 | 62,500 | 45.90 | 46.20 | 44.75 | 45.60 | 00:00:00 | | 2002-06-14 | 67,300 | 45.75 | 45.75 | 44.01 | 44.30 | 00:00:00 | | 2002-06-17 | 48,700 | 44.65 | 45.80 | 44.30 | 45.70 | 00:00:00 | | 2002-06-18 | 39,300 | 45.90 | 45.95 | 45.20 | 45.85 | 00:00:00 | | 2002-06-19 | 39,000 | 45.60 | 45.60 | 44.90 | 45.00 | 00:00:00 | | 2002-06-20 | 51,800 | 45.00 | 45.25 | 44.20 | 44.40 | 00:00:00 | | 2002-06-21 | 47,700 | 44.65 | 46.00 | 44.60 | 45.60 | 00:00:00 | | 2002-06-24 | 47,900 | 45.80 | 46.30 | 44.65 | 44.65 | 00:00:00 | | 2002-06-25 | 74,300 | 45.60 | 46.78 | 45.60 | 46.20 | 00:00:00 | | 2002-06-26 | 83,200 | 44.50 | 46.00 | 44.20 | 45.95 | 00:00:00 | | 2002-06-27 | 47,100 | 46.20 | 46.65 | 45.00 | 45.20 | 00:00:00 | | 2002-06-28 | 41,300 | 46.00 | 46.90 | 45.50 | 46.75 | 00:00:00 | | 2002-07-01 | 37,000 | 46.80 | 47.10 | 46.10 | 46.15 | 00:00:00 | | 2002-07-02 | 36,000 | 46.00 | 47.05 | 45.50 | 45.65 | 00:00:00 | | 2002-07-03 | 53,000 | 45.70 | 46.50 | 45.50 | 46.08 | 00:00:00 | | 2002-07-04 | 47,400 | 46.00 | 46.50 | 45.40 | 46.20 | 00:00:00 | | 2002-07-05 | 57,700 | 46.20 | 47.55 | 46.20 | 47.30 | 00:00:00 | | 2002-07-08 | 62,100 | 47.00 | 47.60 | 46.95 | 47.30 | 00:00:00 | | 2002-07-09 | 44,200 | 47.10 | 47.80 | 46.05 | 46.20 | 00:00:00 | | 2002-07-10 | 42,300 | 45.80 | 45.90 | 45.15 | 45.15 | 00:00:00 | | 2002-07-11 | 99,700 | 44.50 | 44.60 | 42.70 | 43.40 | 00:00:00 | | 2002-07-12 | 55,900 | 43.90 | 44.72 | 42.70 | 43.75 | 00:00:00 | | 2002-07-15 | 79,300 | 43.30 | 43.45 | 40.60 | 41.55 | 00:00:00 | | 2002-07-16 | 80,800 | 42.30 | 42.45 | 40.20 | 41.40 | 00:00:00 | | 2002-07-17 | 47,800 | 40.70 | 42.00 | 40.50 | 41.40 | 00:00:00 | | 2002-07-18 | 43,700 | 42.10 | 43.10 | 41.50 | 42.40 | 00:00:00 | | 2002-07-19 | 65,500 | 41.95 | 42.00 | 39.85 | 40.50 | 00:00:00 | | 2002-07-22 | 147,100 | 39.70 | 40.05 | 37.20 | 37.45 | 00:00:00 | | 2002-07-23 | 105,200 | 39.00 | 40.15 | 36.55 | 37.95 | 00:00:00 | | 2002-07-24 | 189,800 | 37.50 | 38.10 | 33.30 | 37.80 | 00:00:00 | | 2002-07-25 | 116,500 | 39.40 | 39.40 | 35.80 | 36.20 | 00:00:00 | | 2002-07-26 | 86,800 | 36.40 | 39.00 | 36.40 | 37.80 | 00:00:00 | | 2002-07-29 | 93,800 | 38.60 | 40.60 | 38.20 | 40.40 | 00:00:00 | | 2002-07-30 | 44,400 | 40.60 | 40.90 | 39.55 | 40.90 | 00:00:00 | | 2002-07-31 | 48,200 | 41.30 | 41.50 | 39.10 | 39.70 | 00:00:00 | | 2002-08-01 | 43,800 | 39.40 | 40.45 | 38.60 | 38.70 | 00:00:00 | | 2002-08-02 | 32,900 | 39.00 | 39.85 | 38.40 | 38.40 | 00:00:00 | | 2002-08-05 | 59,200 | 39.00 | 39.00 | 36.61 | 36.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
