Basf SE (BAS)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
1.334.649 |
2,92%
|
43,82
|
43,775
|
45,1575
|
45,11
|
16-07-2024 |
0 |
0,29%
|
43,68
|
43,40
|
43,895
|
43,895
|
04-07-2024 |
193.651 |
0,46%
|
45,235
|
45,105
|
45,55
|
45,49
|
03-07-2024 |
394.071 |
1,43%
|
44,885
|
44,69
|
45,40
|
45,255
|
02-07-2024 |
746.552 |
0,63%
|
44,315
|
44,13
|
44,85
|
44,72
|
01-07-2024 |
610.785 |
-1,64%
|
45,735
|
44,34
|
45,78
|
44,44
|
28-06-2024 |
464.323 |
-0,53%
|
45,59
|
45,135
|
45,855
|
45,185
|
27-06-2024 |
467.663 |
0,02%
|
45,295
|
45,225
|
45,835
|
45,345
|
26-06-2024 |
811.527 |
-2,15%
|
46,565
|
45,135
|
46,595
|
45,335
|
25-06-2024 |
576.633 |
0,48%
|
46,175
|
46,025
|
46,405
|
46,33
|
24-06-2024 |
610.303 |
2,29%
|
45,185
|
45,14
|
46,325
|
46,16
|
21-06-2024 |
598.694 |
-0,91%
|
45,475
|
45,00
|
45,615
|
45,125
|
20-06-2024 |
410.017 |
1,23%
|
44,96
|
44,895
|
45,555
|
45,54
|
19-06-2024 |
396.523 |
-0,28%
|
44,95
|
44,815
|
45,215
|
44,945
|
18-06-2024 |
553.889 |
0,51%
|
45,155
|
44,79
|
45,24
|
45,04
|
17-06-2024 |
432.699 |
0,39%
|
44,735
|
44,545
|
44,955
|
44,84
|
14-06-2024 |
816.202 |
-2,28%
|
45,70
|
44,505
|
45,75
|
44,585
|
13-06-2024 |
841.975 |
-1,75%
|
46,195
|
45,41
|
46,23
|
45,625
|
12-06-2024 |
652.620 |
0,23%
|
46,645
|
46,41
|
46,82
|
46,4375
|
11-06-2024 |
789.913 |
0,62%
|
46,28
|
46,16
|
46,505
|
46,44
|
10-06-2024 |
738.983 |
-1,38%
|
46,645
|
46,085
|
46,65
|
46,15
|
07-06-2024 |
526.950 |
-0,33%
|
47,015
|
46,41
|
47,015
|
46,795
|
06-06-2024 |
855.907 |
-0,34%
|
47,30
|
46,72
|
47,335
|
46,98
|
05-06-2024 |
552.782 |
-0,47%
|
47,525
|
47,065
|
47,58
|
47,14
|
04-06-2024 |
697.883 |
-1,19%
|
47,8375
|
46,96
|
47,865
|
47,36
|
03-06-2024 |
429.571 |
-0,64%
|
48,835
|
47,89
|
48,90
|
47,935
|
31-05-2024 |
507.716 |
0,54%
|
48,175
|
48,035
|
48,39
|
48,245
|
30-05-2024 |
645.986 |
1,74%
|
47,21
|
47,17
|
48,085
|
47,985
|
29-05-2024 |
616.589 |
-1,95%
|
48,02
|
47,15
|
48,125
|
47,24
|
28-05-2024 |
935.446 |
-1,05%
|
48,68
|
47,9675
|
48,78
|
48,18
|
27-05-2024 |
200.898 |
0,99%
|
48,295
|
48,26
|
48,69
|
48,76
|
24-05-2024 |
781.387 |
-0,39%
|
48,05
|
47,70
|
48,3775
|
48,28
|
23-05-2024 |
583.379 |
-0,01%
|
48,365
|
48,26
|
48,84
|
48,44
|
22-05-2024 |
545.016 |
-1,51%
|
48,995
|
48,20
|
49,03
|
48,40
|
21-05-2024 |
537.352 |
-0,14%
|
49,20
|
48,8475
|
49,54
|
49,155
|
20-05-2024 |
364.265 |
0,83%
|
49,25
|
49,0225
|
49,3675
|
49,255
|
17-05-2024 |
638.117 |
-0,37%
|
48,89
|
48,64
|
49,0925
|
48,85
|
16-05-2024 |
779.852 |
-1,02%
|
49,605
|
48,92
|
49,61
|
49,075
|
15-05-2024 |
420.605 |
0,85%
|
49,45
|
49,375
|
50,03
|
49,64
|
14-05-2024 |
515.853 |
0,74%
|
48,845
|
48,615
|
49,415
|
49,36
|
13-05-2024 |
781.016 |
0,60%
|
48,8525
|
48,645
|
49,035
|
49,00
|
10-05-2024 |
909.431 |
-2,09%
|
49,98
|
48,70
|
50,06
|
48,71
|
09-05-2024 |
640.932 |
0,48%
|
49,405
|
49,405
|
49,85
|
49,75
|
08-05-2024 |
696.623 |
-1,09%
|
50,12
|
49,35
|
50,26
|
49,51
|
07-05-2024 |
1.069.244 |
1,37%
|
49,535
|
49,465
|
50,08
|
50,08
|
06-05-2024 |
463.831 |
0,81%
|
49,10
|
48,955
|
49,705
|
49,48
|
03-05-2024 |
641.036 |
0,68%
|
48,9075
|
48,48
|
49,475
|
49,085
|
02-05-2024 |
761.205 |
-0,71%
|
48,86
|
48,585
|
49,055
|
48,755
|
01-05-2024 |
0 |
0,21%
|
49,50
|
49,045
|
49,695
|
49,155
|
30-04-2024 |
1.075.100 |
0,21%
|
49,50
|
49,045
|
49,695
|
49,155
|
29-04-2024 |
715.013 |
0,45%
|
49,00
|
48,615
|
49,195
|
49,055
|
26-04-2024 |
1.672.034 |
-4,33%
|
48,30
|
47,99
|
48,88
|
48,835
|
25-04-2024 |
1.495.944 |
-0,32%
|
51,82
|
50,31
|
51,94
|
50,99
|
24-04-2024 |
1.193.108 |
0,53%
|
51,12
|
51,025
|
51,47
|
51,32
|
23-04-2024 |
682.088 |
-0,27%
|
51,51
|
50,70
|
51,51
|
51,08
|
22-04-2024 |
621.537 |
1,27%
|
51,14
|
50,58
|
51,26
|
51,11
|
19-04-2024 |
796.364 |
-1,27%
|
50,51
|
50,17
|
50,73
|
50,47
|
18-04-2024 |
736.316 |
0,41%
|
51,23
|
50,60
|
51,23
|
51,07
|
17-04-2024 |
759.408 |
1,31%
|
50,59
|
50,59
|
51,39
|
50,97
|
16-04-2024 |
1.206.288 |
-2,39%
|
50,71
|
50,29
|
51,06
|
50,31
|
15-04-2024 |
644.291 |
-0,12%
|
51,70
|
51,46
|
52,15
|
51,54
|
12-04-2024 |
936.190 |
-0,94%
|
52,65
|
51,43
|
52,755
|
51,65
|
11-04-2024 |
1.318.291 |
-2,78%
|
53,85
|
51,81
|
54,08
|
52,14
|
10-04-2024 |
1.641.500 |
1,09%
|
53,67
|
52,84
|
54,10
|
54,00
|
09-04-2024 |
900.808 |
-0,69%
|
54,05
|
53,41
|
54,11
|
53,42
|
08-04-2024 |
569.232 |
0,04%
|
54,04
|
53,53
|
54,25
|
53,88
|
05-04-2024 |
670.782 |
-1,70%
|
54,06
|
53,72
|
54,705
|
53,86
|
04-04-2024 |
507.141 |
0,66%
|
54,46
|
54,25
|
54,92
|
54,79
|
03-04-2024 |
748.677 |
1,13%
|
53,635
|
53,61
|
54,755
|
54,51
|
02-04-2024 |
816.607 |
1,70%
|
53,34
|
53,23
|
54,22
|
53,82
|
01-04-2024 |
0 |
-0,51%
|
53,15
|
52,71
|
53,52
|
52,93
|
28-03-2024 |
662.463 |
-0,51%
|
53,15
|
52,71
|
53,52
|
52,93
|
27-03-2024 |
617.549 |
0,99%
|
52,77
|
52,45
|
53,27
|
53,25
|
26-03-2024 |
714.358 |
-0,60%
|
52,88
|
52,48
|
52,94
|
52,63
|
25-03-2024 |
712.346 |
0,27%
|
52,775
|
52,40
|
53,05
|
52,93
|
22-03-2024 |
616.745 |
0,21%
|
52,43
|
52,24
|
52,91
|
52,79
|
21-03-2024 |
1.351.853 |
1,68%
|
52,41
|
52,33
|
52,89
|
52,65
|
20-03-2024 |
1.514.999 |
2,57%
|
50,63
|
50,61
|
52,09
|
51,88
|
19-03-2024 |
1.097.423 |
2,99%
|
48,955
|
48,88
|
50,60
|
50,60
|
18-03-2024 |
466.190 |
-0,69%
|
49,575
|
48,79
|
49,575
|
49,005
|
15-03-2024 |
987.186 |
1,26%
|
49,085
|
48,81
|
49,605
|
49,345
|
14-03-2024 |
882.882 |
-1,51%
|
49,65
|
48,695
|
49,80
|
48,805
|
13-03-2024 |
657.350 |
0,08%
|
49,33
|
49,28
|
49,815
|
49,59
|
12-03-2024 |
565.157 |
1,04%
|
49,295
|
49,09
|
49,62
|
49,50
|
11-03-2024 |
627.201 |
0,37%
|
48,4825
|
48,4825
|
49,0225
|
49,06
|
08-03-2024 |
486.025 |
-0,67%
|
49,045
|
48,675
|
49,225
|
48,88
|
07-03-2024 |
623.516 |
1,36%
|
48,155
|
47,945
|
49,445
|
49,21
|
06-03-2024 |
1.083.925 |
2,99%
|
47,325
|
47,325
|
48,785
|
48,55
|
05-03-2024 |
674.976 |
0,10%
|
46,855
|
46,49
|
47,28
|
47,1425
|
04-03-2024 |
760.026 |
-1,65%
|
47,98
|
46,755
|
47,98
|
47,095
|
01-03-2024 |
841.361 |
1,36%
|
47,325
|
47,055
|
48,04
|
47,885
|
29-02-2024 |
749.748 |
0,81%
|
46,905
|
46,675
|
47,3525
|
47,245
|
28-02-2024 |
902.639 |
-1,22%
|
47,445
|
46,7725
|
47,455
|
46,97
|
27-02-2024 |
893.247 |
2,52%
|
46,235
|
46,205
|
47,8225
|
47,55
|
26-02-2024 |
779.162 |
-0,70%
|
46,32
|
46,20
|
47,55
|
46,33
|
23-02-2024 |
1.789.311 |
-0,33%
|
47,60
|
45,20
|
48,705
|
46,655
|
22-02-2024 |
939.541 |
0,86%
|
46,775
|
46,2275
|
47,30
|
46,81
|
21-02-2024 |
604.021 |
1,05%
|
46,045
|
45,735
|
46,595
|
46,41
|
20-02-2024 |
464.644 |
0,39%
|
45,70
|
45,42
|
46,0675
|
45,93
|
19-02-2024 |
421.119 |
-1,67%
|
46,355
|
45,605
|
46,405
|
45,75
|