|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-10-27 | 15,900 | 79.30 | 80.20 | 78.75 | 80.00 | 00:00:00 | 2016-10-28 | 8,400 | 79.88 | 80.71 | 79.64 | 80.20 | 00:00:00 | 2016-10-31 | 16,100 | 80.50 | 80.69 | 80.19 | 80.28 | 00:00:00 | 2016-11-07 | 8,100 | 78.15 | 78.70 | 77.82 | 78.40 | 00:00:00 | 2016-11-08 | 13,300 | 78.51 | 79.70 | 78.20 | 79.35 | 00:00:00 | 2016-11-09 | 65,400 | 75.40 | 80.37 | 75.30 | 79.85 | 00:00:00 | 2016-11-10 | 35,200 | 80.25 | 81.72 | 80.25 | 81.50 | 00:00:00 | 2016-11-11 | 18,100 | 81.35 | 81.35 | 80.39 | 80.93 | 00:00:00 | 2016-11-14 | 34,500 | 81.20 | 82.10 | 81.08 | 81.60 | 00:00:00 | 2016-11-28 | 8,600 | 80.15 | 80.30 | 78.57 | 78.78 | 00:00:00 | 2016-11-29 | 7,300 | 78.65 | 78.90 | 77.99 | 78.60 | 00:00:00 | 2016-11-30 | 16,000 | 78.65 | 81.72 | 78.65 | 80.87 | 00:00:00 | 2016-12-05 | 39,100 | 80.90 | 83.87 | 80.90 | 82.65 | 00:00:00 | 2017-01-02 | 11,200 | 87.55 | 88.77 | 87.34 | 88.52 | 00:00:00 | 2017-01-09 | 6,900 | 87.50 | 87.80 | 86.90 | 87.47 | 00:00:00 | 2017-01-10 | 8,400 | 87.58 | 88.40 | 87.32 | 88.25 | 00:00:00 | 2017-01-11 | 16,400 | 87.80 | 89.43 | 87.76 | 88.76 | 00:00:00 | 2017-01-12 | 9,500 | 88.85 | 89.17 | 88.00 | 88.14 | 00:00:00 | 2017-01-13 | 6,100 | 88.37 | 89.30 | 88.35 | 89.02 | 00:00:00 | 2017-01-16 | 8,300 | 88.50 | 88.90 | 88.10 | 88.35 | 00:00:00 | 2017-01-17 | 13,100 | 88.30 | 88.75 | 87.32 | 88.58 | 00:00:00 | 2017-01-18 | 42,600 | 88.80 | 90.00 | 88.63 | 89.90 | 00:00:00 | 2017-01-19 | 23,500 | 90.03 | 90.31 | 89.03 | 89.21 | 00:00:00 | 2017-01-20 | 7,800 | 89.58 | 89.89 | 89.15 | 89.42 | 00:00:00 | 2017-01-23 | 5,000 | 88.93 | 89.78 | 88.60 | 88.71 | 00:00:00 | 2017-01-30 | 24,100 | 90.80 | 91.08 | 90.00 | 90.27 | 00:00:00 | 2017-02-02 | 6,500 | 89.68 | 90.50 | 89.49 | 89.66 | 00:00:00 | 2017-02-03 | 5,100 | 89.60 | 89.88 | 88.68 | 89.12 | 00:00:00 | 2017-02-06 | 17,800 | 89.33 | 89.33 | 87.05 | 87.35 | 00:00:00 | 2017-02-07 | 12,100 | 86.98 | 89.18 | 86.86 | 89.02 | 00:00:00 | 2017-02-08 | 6,200 | 88.96 | 89.22 | 87.45 | 87.86 | 00:00:00 | 2017-02-09 | 5,300 | 87.64 | 88.46 | 87.50 | 88.42 | 00:00:00 | 2017-02-10 | 5,500 | 88.50 | 89.21 | 88.49 | 88.50 | 00:00:00 | 2017-02-13 | 10,400 | 88.70 | 90.74 | 88.55 | 90.11 | 00:00:00 | 2017-02-14 | 5,300 | 89.80 | 90.56 | 89.68 | 90.03 | 00:00:00 | 2017-02-15 | 3,800 | 90.00 | 90.43 | 89.56 | 89.83 | 00:00:00 | 2017-02-16 | 3,900 | 89.81 | 90.10 | 89.25 | 89.25 | 00:00:00 | 2017-02-17 | 4,100 | 89.25 | 89.38 | 88.60 | 89.00 | 00:00:00 | 2017-02-20 | 4,300 | 89.30 | 89.85 | 89.30 | 89.58 | 00:00:00 | 2017-02-23 | 4,500 | 89.89 | 90.48 | 89.66 | 89.78 | 00:00:00 | 2017-02-24 | 48,600 | 90.60 | 90.70 | 86.53 | 87.41 | 00:00:00 | 2017-02-27 | 12,600 | 87.80 | 88.00 | 87.25 | 88.00 | 00:00:00 | 2017-02-28 | 6,900 | 87.98 | 88.05 | 87.36 | 87.92 | 00:00:00 | 2017-03-01 | 11,000 | 87.95 | 90.00 | 87.95 | 89.80 | 00:00:00 | 2017-03-02 | 15,300 | 89.95 | 91.58 | 89.95 | 90.33 | 00:00:00 | 2017-03-03 | 6,000 | 89.70 | 90.63 | 89.65 | 90.47 | 00:00:00 | 2017-03-07 | 7,500 | 90.01 | 90.67 | 90.00 | 90.50 | 00:00:00 | 2017-03-14 | 8,600 | 89.20 | 89.25 | 88.75 | 89.12 | 00:00:00 | 2017-03-15 | 5,000 | 89.10 | 89.68 | 89.10 | 89.54 | 00:00:00 | 2017-03-16 | 59,000 | 90.10 | 90.94 | 89.61 | 90.11 | 00:00:00 | 2017-03-17 | 5,900 | 89.80 | 90.11 | 89.28 | 89.49 | 00:00:00 | 2017-03-20 | 9,800 | 89.27 | 89.27 | 88.59 | 88.96 | 00:00:00 | 2017-03-27 | 28,300 | 89.80 | 90.45 | 89.43 | 89.91 | 00:00:00 | 2017-03-30 | 13,900 | 91.80 | 93.24 | 91.80 | 92.52 | 00:00:00 | 2017-03-31 | 11,900 | 92.80 | 93.18 | 92.52 | 93.06 | 00:00:00 | 2017-04-03 | 13,300 | 93.10 | 93.75 | 92.74 | 92.95 | 00:00:00 | 2017-04-10 | 7,400 | 93.40 | 93.50 | 92.75 | 92.92 | 00:00:00 | 2017-04-17 | 0 | 90.70 | 90.70 | 90.70 | 90.70 | 00:00:00 | 2017-04-24 | 17,300 | 90.30 | 92.90 | 90.30 | 92.47 | 00:00:00 | 2017-04-27 | 38,600 | 91.52 | 91.52 | 88.80 | 90.20 | 00:00:00 | 2017-04-28 | 7,600 | 90.30 | 90.30 | 89.27 | 89.83 | 00:00:00 | 2017-05-01 | 0 | 89.83 | 89.83 | 89.83 | 89.83 | 00:00:00 | 2017-05-11 | 16,700 | 90.50 | 91.00 | 89.66 | 90.59 | 00:00:00 | 2017-05-12 | 8,000 | 90.20 | 90.58 | 88.99 | 89.69 | 00:00:00 | 2017-05-15 | 14,900 | 87.00 | 88.46 | 87.00 | 88.35 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|