Basf SE (BAS)
Exportar para Excel
1 2 3 4 5 > >> |
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
|
16-02-2024 |
660.522 |
0,96%
|
46,395
|
46,26
|
47,025
|
46,5275
|
15-02-2024 |
524.266 |
1,03%
|
45,7175
|
45,56
|
46,4375
|
46,085
|
14-02-2024 |
709.128 |
1,17%
|
45,305
|
45,105
|
45,905
|
45,615
|
13-02-2024 |
814.046 |
0,36%
|
44,94
|
44,885
|
45,885
|
45,06
|
12-02-2024 |
386.071 |
1,83%
|
44,47
|
44,08
|
44,975
|
44,90
|
09-02-2024 |
412.562 |
-1,33%
|
44,76
|
44,015
|
44,83
|
44,095
|
08-02-2024 |
531.203 |
0,03%
|
44,835
|
44,40
|
45,015
|
44,705
|
07-02-2024 |
400.103 |
-1,73%
|
45,355
|
44,665
|
45,445
|
44,59
|
06-02-2024 |
702.800 |
1,69%
|
44,89
|
44,28
|
45,395
|
45,35
|
05-02-2024 |
670.466 |
-0,13%
|
44,63
|
44,51
|
44,95
|
44,595
|
02-02-2024 |
671.340 |
1,33%
|
44,445
|
44,4275
|
45,005
|
44,655
|
01-02-2024 |
458.551 |
-0,72%
|
44,135
|
43,88
|
44,31
|
44,07
|
31-01-2024 |
520.053 |
0,00%
|
44,55
|
44,35
|
44,995
|
44,46
|
30-01-2024 |
682.353 |
-1,55%
|
45,00
|
44,345
|
45,14
|
44,47
|
29-01-2024 |
739.031 |
-1,48%
|
45,345
|
44,95
|
45,44
|
45,17
|
26-01-2024 |
1.080.285 |
1,87%
|
44,80
|
44,80
|
46,20
|
45,8475
|
25-01-2024 |
1.144.334 |
2,54%
|
43,74
|
43,60
|
45,02
|
44,955
|
24-01-2024 |
869.993 |
0,56%
|
44,09
|
43,37
|
44,15
|
43,84
|
23-01-2024 |
633.972 |
1,84%
|
42,90
|
42,89
|
43,80
|
43,595
|
22-01-2024 |
617.105 |
-0,86%
|
43,275
|
42,585
|
43,62
|
42,8075
|
19-01-2024 |
902.403 |
-1,00%
|
43,73
|
43,00
|
44,53
|
43,18
|
18-01-2024 |
850.339 |
1,03%
|
43,34
|
42,97
|
43,735
|
43,66
|
17-01-2024 |
692.804 |
-2,35%
|
43,615
|
43,035
|
43,765
|
43,16
|
16-01-2024 |
547.776 |
-0,79%
|
44,145
|
44,03
|
44,425
|
44,20
|
15-01-2024 |
488.943 |
-0,50%
|
44,72
|
44,425
|
44,89
|
44,525
|
12-01-2024 |
682.066 |
-0,32%
|
45,1025
|
44,69
|
45,25
|
44,75
|
11-01-2024 |
877.176 |
-0,39%
|
45,175
|
44,84
|
45,595
|
44,895
|
10-01-2024 |
623.621 |
-1,14%
|
45,525
|
45,07
|
45,715
|
45,07
|
09-01-2024 |
986.368 |
-2,52%
|
47,04
|
45,41
|
47,325
|
45,51
|
08-01-2024 |
610.680 |
0,00%
|
46,7975
|
46,315
|
47,04
|
46,755
|
05-01-2024 |
1.360.421 |
-1,86%
|
47,6275
|
46,30
|
47,825
|
46,80
|
04-01-2024 |
675.803 |
0,06%
|
47,745
|
47,4325
|
48,005
|
47,6875
|
03-01-2024 |
993.818 |
-2,48%
|
49,17
|
47,51
|
49,26
|
47,76
|
02-01-2024 |
650.422 |
0,62%
|
49,04
|
48,405
|
49,47
|
49,07
|
29-12-2023 |
170.907 |
0,40%
|
48,285
|
48,285
|
48,845
|
48,77
|
28-12-2023 |
320.177 |
-0,15%
|
48,87
|
48,545
|
48,955
|
48,58
|
27-12-2023 |
332.210 |
0,29%
|
48,245
|
48,245
|
48,785
|
48,655
|
26-12-2023 |
524.164 |
0,00%
|
48,34
|
48,16
|
48,60
|
48,515
|
22-12-2023 |
524.164 |
0,00%
|
48,34
|
48,16
|
48,60
|
48,515
|
21-12-2023 |
1.149.928 |
-0,10%
|
48,2925
|
48,27
|
49,855
|
48,47
|
20-12-2023 |
695.699 |
-0,28%
|
48,665
|
48,36
|
48,915
|
48,45
|
19-12-2023 |
697.878 |
0,65%
|
47,765
|
47,765
|
48,72
|
48,585
|
18-12-2023 |
758.314 |
-0,13%
|
47,95
|
47,945
|
48,995
|
48,27
|
15-12-2023 |
957.444 |
0,53%
|
48,105
|
47,965
|
48,825
|
48,335
|
14-12-2023 |
1.879.414 |
1,16%
|
48,43
|
47,87
|
49,17
|
48,08
|
13-12-2023 |
1.540.000 |
4,13%
|
46,405
|
46,34
|
47,80
|
47,53
|
12-12-2023 |
695.885 |
0,23%
|
45,475
|
45,40
|
46,025
|
45,585
|
11-12-2023 |
731.560 |
0,35%
|
44,95
|
44,605
|
45,49
|
45,43
|
08-12-2023 |
744.527 |
0,28%
|
45,1525
|
44,83
|
45,49
|
45,27
|
07-12-2023 |
1.522.403 |
1,44%
|
44,56
|
44,245
|
45,645
|
45,095
|
06-12-2023 |
824.255 |
1,86%
|
43,68
|
43,545
|
44,475
|
44,455
|
05-12-2023 |
668.517 |
0,16%
|
43,32
|
43,0825
|
43,68
|
43,60
|
04-12-2023 |
720.885 |
0,44%
|
43,33
|
43,23
|
43,74
|
43,41
|
01-12-2023 |
534.211 |
1,01%
|
43,00
|
42,605
|
43,255
|
43,22
|
30-11-2023 |
747.871 |
-0,52%
|
43,065
|
42,295
|
43,065
|
42,79
|
29-11-2023 |
961.225 |
0,63%
|
42,755
|
42,685
|
43,195
|
43,015
|
28-11-2023 |
710.804 |
-1,11%
|
43,04
|
42,46
|
43,1525
|
42,705
|
27-11-2023 |
1.107.303 |
-3,37%
|
43,53
|
43,015
|
43,745
|
43,195
|
24-11-2023 |
624.636 |
1,70%
|
44,725
|
44,245
|
44,825
|
44,58
|
23-11-2023 |
291.419 |
0,28%
|
43,795
|
43,72
|
43,89
|
43,835
|
22-11-2023 |
608.647 |
-0,45%
|
43,945
|
43,51
|
44,155
|
43,72
|
21-11-2023 |
774.557 |
-0,94%
|
44,185
|
43,545
|
44,41
|
43,9175
|
20-11-2023 |
565.601 |
-0,03%
|
44,51
|
44,065
|
44,555
|
44,335
|
17-11-2023 |
445.379 |
0,91%
|
44,00
|
43,945
|
44,59
|
44,285
|
16-11-2023 |
937.636 |
-2,57%
|
44,01
|
43,87
|
44,495
|
43,93
|
15-11-2023 |
459.538 |
0,60%
|
44,865
|
44,74
|
45,305
|
45,09
|
14-11-2023 |
941.962 |
1,34%
|
44,225
|
43,54
|
44,91
|
44,75
|
13-11-2023 |
423.748 |
0,89%
|
43,8225
|
43,735
|
44,1675
|
44,085
|
10-11-2023 |
669.952 |
-1,86%
|
44,22
|
43,13
|
44,395
|
43,695
|
09-11-2023 |
1.213.048 |
2,40%
|
43,595
|
43,51
|
45,36
|
44,525
|