Mercado abrirá em 1 h 21 min

BASF SE (BAS.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
53,04-0,21 (-0,39%)
A partir de 12:24PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202453,3453,5352,9353,0453,04624.607
27 de mar. de 202452,7853,2652,1553,2553,252.540.595
26 de mar. de 202452,9052,9452,4852,6352,632.278.963
25 de mar. de 202452,8053,0552,4152,9352,932.469.011
22 de mar. de 202452,4252,9052,2052,7252,722.335.875
21 de mar. de 202452,4252,8952,3152,6552,652.998.619
20 de mar. de 202450,6552,0950,6151,8851,884.141.824
19 de mar. de 202448,9850,6048,8750,6050,603.781.991
18 de mar. de 202449,5949,5948,7849,0149,011.302.269
15 de mar. de 202449,0149,6048,7949,3149,315.689.217
14 de mar. de 202449,6549,8048,7048,8148,812.412.007
13 de mar. de 202449,4049,8149,2449,5949,591.585.051
12 de mar. de 202449,3049,6249,0649,5049,501.880.708
11 de mar. de 202448,5149,0648,4249,0649,061.629.130
08 de mar. de 202449,0849,2248,6748,8148,811.683.802
07 de mar. de 202448,4249,4447,9549,0649,062.609.946
06 de mar. de 202447,3548,7947,3348,5348,534.010.278
05 de mar. de 202446,8547,2846,4947,2547,251.913.185
04 de mar. de 202447,9547,9946,7547,1047,101.746.904
01 de mar. de 202447,3848,0447,0647,9947,992.974.126
29 de fev. de 202446,9447,3646,6747,0847,083.080.914
28 de fev. de 202447,4447,4646,7846,9746,971.864.710
27 de fev. de 202446,1747,8346,1747,4647,463.316.899
26 de fev. de 202447,0347,6046,1946,3346,332.282.454
23 de fev. de 202447,5748,7045,1946,6046,605.605.687
22 de fev. de 202446,7547,3046,2346,8546,852.973.647
21 de fev. de 202446,0646,5945,7446,4046,401.462.693
20 de fev. de 202445,7246,0645,4346,0446,041.488.167
19 de fev. de 202446,3246,4245,6245,7845,781.323.167
16 de fev. de 202446,4847,0246,2646,5946,592.532.352
15 de fev. de 202445,6446,4445,5646,0846,082.104.384
14 de fev. de 202445,2645,9245,1045,5745,571.701.498
13 de fev. de 202444,9745,8844,8945,0645,062.403.707
12 de fev. de 202444,2144,9744,0644,8244,821.391.879
09 de fev. de 202444,7144,8344,0144,0244,021.673.704
08 de fev. de 202444,8145,0144,4044,7144,711.283.790
07 de fev. de 202445,3845,4444,5944,5944,591.367.170
06 de fev. de 202444,8845,4044,2845,3545,351.859.209
05 de fev. de 202444,6044,9544,5144,6044,601.954.473
02 de fev. de 202444,4445,0144,4244,6844,681.919.704
01 de fev. de 202444,1544,3143,8844,1344,131.524.372
31 de jan. de 202444,5044,7644,3444,4644,462.033.121
30 de jan. de 202444,9745,1644,3444,4744,471.757.912
29 de jan. de 202445,3545,4544,9545,0645,061.873.459
26 de jan. de 202444,8246,2144,8045,6545,652.619.512
25 de jan. de 202443,7645,0543,6044,9644,962.681.645
24 de jan. de 202444,0644,1543,3443,7843,782.398.628
23 de jan. de 202442,9043,8142,8943,6243,622.057.979
22 de jan. de 202443,3143,6342,5942,8142,811.981.814
19 de jan. de 202443,7044,5442,9943,0543,052.758.892
18 de jan. de 202443,3843,7642,9743,6643,662.119.243
17 de jan. de 202443,6543,7643,0343,1643,162.195.846
16 de jan. de 202444,1244,4244,0344,2644,261.567.729
15 de jan. de 202444,7344,9044,4244,5344,531.331.091
12 de jan. de 202445,0645,2544,6944,7844,781.817.478
11 de jan. de 202445,1845,6044,8344,8344,832.133.431
10 de jan. de 202445,5245,7145,0245,0245,022.119.047
09 de jan. de 202446,3146,4445,4045,5145,512.824.333
08 de jan. de 202446,7647,0446,3246,7646,761.586.061
05 de jan. de 202447,6047,8346,2946,8046,803.305.990
04 de jan. de 202447,7148,0147,4347,6947,691.654.947
03 de jan. de 202449,2049,2747,5147,7647,762.249.768
02 de jan. de 202449,0049,4748,4049,0749,071.778.922
29 de dez. de 202348,6948,8548,6248,7848,78657.424
28 de dez. de 202348,8048,9548,5348,5848,581.183.626
27 de dez. de 202348,5548,7948,4648,6548,651.154.368
22 de dez. de 202348,3048,6048,1548,5448,541.468.342
21 de dez. de 202348,3049,8548,1948,4748,472.897.195
20 de dez. de 202348,6048,9148,3648,4548,451.685.775
19 de dez. de 202348,0548,7248,0548,5648,561.945.158
18 de dez. de 202348,0148,9947,9448,2748,272.218.892
15 de dez. de 202348,1748,8547,9648,1748,176.103.000
14 de dez. de 202348,4649,1747,8848,1448,144.332.838
13 de dez. de 202346,4247,8046,3347,6047,605.039.859
12 de dez. de 202345,5046,0545,4045,5845,582.301.655
11 de dez. de 202344,9545,4944,6045,4345,432.303.142
08 de dez. de 202345,1845,4944,8345,1945,192.091.390
07 de dez. de 202344,5345,6544,2445,1045,103.768.742
06 de dez. de 202343,7544,4743,5444,4444,442.541.393
05 de dez. de 202343,3143,6843,0843,6043,601.938.156
04 de dez. de 202343,2243,7443,2043,4143,412.158.538
01 de dez. de 202343,0043,2642,6043,2443,241.989.728
30 de nov. de 202343,0043,1242,2942,6942,692.962.998
29 de nov. de 202342,7643,2042,6742,9742,972.221.343
28 de nov. de 202343,0143,1542,4642,7142,712.110.117
27 de nov. de 202343,5143,7443,0243,1943,193.288.239
24 de nov. de 202344,7444,8344,2444,5844,582.484.761
23 de nov. de 202343,7943,8943,7243,8143,81899.500
22 de nov. de 202343,9444,1543,5143,7243,721.635.008
21 de nov. de 202344,1844,4243,5443,8143,812.173.985
20 de nov. de 202344,5944,5944,0744,2144,211.803.183
17 de nov. de 202343,9944,5943,9344,2844,282.231.584
16 de nov. de 202344,0044,5043,8743,9343,932.622.731
15 de nov. de 202344,8745,3044,7445,0445,041.630.595
14 de nov. de 202344,2444,9143,5444,7544,752.723.579
13 de nov. de 202343,8244,1743,7244,0844,081.507.609
10 de nov. de 202344,1944,4043,1343,7243,722.808.933
09 de nov. de 202343,5845,3743,5144,4844,483.578.940
08 de nov. de 202343,1343,6542,7243,5843,582.746.354
07 de nov. de 202343,0843,6643,0843,4743,471.689.444
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...