Basf SE (BAS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
07/03/2023 |
2.279.063 |
-0,50%
|
48,22
|
47,85
|
48,27
|
48,015
|
06/03/2023 |
3.025.485 |
-1,85%
|
49,30
|
48,15
|
49,32
|
48,255
|
03/03/2023 |
2.411.864 |
1,74%
|
48,54
|
48,535
|
49,285
|
49,165
|
02/03/2023 |
2.886.750 |
-0,10%
|
47,37
|
47,215
|
48,435
|
48,325
|
01/03/2023 |
3.534.679 |
-0,21%
|
48,91
|
48,29
|
49,325
|
48,375
|
28/02/2023 |
4.673.550 |
1,22%
|
47,675
|
47,53
|
48,655
|
48,475
|
27/02/2023 |
4.646.830 |
-0,38%
|
48,105
|
47,815
|
48,99
|
47,89
|
24/02/2023 |
15.255.950 |
-7,86%
|
50,80
|
48,07
|
50,95
|
48,07
|
23/02/2023 |
2.039.899 |
-0,36%
|
52,68
|
51,98
|
52,78
|
52,17
|
22/02/2023 |
2.447.350 |
-0,25%
|
52,16
|
51,40
|
52,41
|
52,36
|
21/02/2023 |
2.003.891 |
-1,17%
|
53,11
|
52,03
|
53,28
|
52,49
|
20/02/2023 |
2.271.284 |
1,67%
|
52,45
|
52,40
|
53,39
|
53,11
|
17/02/2023 |
2.164.661 |
-0,31%
|
52,00
|
51,36
|
52,37
|
52,24
|
16/02/2023 |
1.128.687 |
1,32%
|
51,95
|
51,685
|
52,485
|
52,40
|
15/02/2023 |
1.813.500 |
1,25%
|
51,15
|
51,10
|
51,81
|
51,70
|
14/02/2023 |
2.205.821 |
-1,18%
|
51,75
|
51,04
|
51,82
|
51,06
|
13/02/2023 |
1.455.638 |
0,74%
|
51,51
|
51,16
|
51,75
|
51,67
|
10/02/2023 |
3.290.765 |
-2,95%
|
52,61
|
51,24
|
52,78
|
51,29
|
09/02/2023 |
556.486 |
0,02%
|
52,84
|
52,77
|
53,45
|
52,85
|
08/02/2023 |
635.589 |
-0,10%
|
53,43
|
52,77
|
53,61
|
52,86
|
07/02/2023 |
1.605.203 |
0,00%
|
53,12
|
52,62
|
53,18
|
52,95
|
06/02/2023 |
1.736.226 |
-2,02%
|
53,72
|
52,82
|
53,77
|
52,95
|
03/02/2023 |
2.471.023 |
0,37%
|
53,60
|
53,16
|
54,04
|
54,04
|
02/02/2023 |
3.629.090 |
2,09%
|
52,97
|
52,83
|
53,93
|
53,84
|
01/02/2023 |
1.938.360 |
0,65%
|
52,49
|
52,22
|
52,79
|
52,74
|
31/01/2023 |
2.101.716 |
-0,72%
|
52,74
|
52,17
|
52,74
|
52,40
|
30/01/2023 |
1.739.897 |
-0,02%
|
52,61
|
52,18
|
52,79
|
52,78
|
27/01/2023 |
1.488.667 |
0,32%
|
52,91
|
52,43
|
52,92
|
52,79
|
26/01/2023 |
2.412.368 |
-0,47%
|
53,14
|
52,02
|
53,20
|
52,62
|
25/01/2023 |
1.259.946 |
-0,32%
|
53,05
|
52,44
|
53,16
|
52,87
|
24/01/2023 |
1.823.231 |
0,89%
|
52,77
|
52,57
|
53,04
|
53,04
|
23/01/2023 |
1.208.110 |
0,21%
|
52,59
|
52,25
|
52,80
|
52,57
|
20/01/2023 |
3.496.093 |
0,54%
|
52,12
|
51,94
|
52,64
|
52,46
|
19/01/2023 |
3.023.788 |
-1,79%
|
52,65
|
52,03
|
52,98
|
52,18
|
18/01/2023 |
4.019.550 |
0,55%
|
51,76
|
51,65
|
53,32
|
53,13
|
17/01/2023 |
2.438.711 |
-0,30%
|
53,09
|
52,72
|
53,38
|
52,84
|
16/01/2023 |
2.923.417 |
0,46%
|
52,78
|
51,82
|
53,22
|
53,00
|
13/01/2023 |
2.501.604 |
-0,62%
|
53,20
|
52,67
|
53,24
|
52,76
|
12/01/2023 |
3.007.680 |
1,76%
|
52,60
|
52,53
|
53,34
|
53,09
|
11/01/2023 |
2.839.224 |
0,91%
|
51,84
|
51,41
|
52,47
|
52,17
|
10/01/2023 |
3.082.636 |
-2,16%
|
52,62
|
51,25
|
52,73
|
51,70
|
09/01/2023 |
2.790.442 |
0,06%
|
52,96
|
52,29
|
53,18
|
52,84
|
06/01/2023 |
2.592.280 |
2,31%
|
51,78
|
51,52
|
52,81
|
52,81
|
05/01/2023 |
3.592.362 |
1,30%
|
50,94
|
50,82
|
52,17
|
51,62
|
04/01/2023 |
4.240.717 |
4,23%
|
49,35
|
49,29
|
50,96
|
50,96
|
03/01/2023 |
3.344.995 |
1,89%
|
48,21
|
48,21
|
49,345
|
48,89
|
02/01/2023 |
1.967.041 |
3,44%
|
46,68
|
46,575
|
48,27
|
47,985
|
30/12/2022 |
797.598 |
-0,79%
|
46,655
|
46,39
|
46,77
|
46,39
|
29/12/2022 |
1.039.546 |
0,46%
|
46,565
|
46,35
|
46,92
|
46,76
|
28/12/2022 |
1.048.904 |
-0,28%
|
46,80
|
46,48
|
47,11
|
46,545
|
27/12/2022 |
1.181.785 |
0,95%
|
46,69
|
46,57
|
47,065
|
46,675
|
23/12/2022 |
1.321.140 |
1,20%
|
45,895
|
45,65
|
46,38
|
46,235
|
22/12/2022 |
1.370.649 |
-1,75%
|
46,67
|
45,51
|
46,85
|
45,685
|
21/12/2022 |
1.501.316 |
1,53%
|
45,995
|
45,84
|
46,60
|
46,50
|
20/12/2022 |
2.031.572 |
0,62%
|
45,225
|
45,01
|
45,865
|
45,80
|
19/12/2022 |
1.894.993 |
-0,59%
|
46,00
|
45,52
|
46,26
|
45,52
|
16/12/2022 |
6.157.075 |
-0,06%
|
45,815
|
45,335
|
46,08
|
45,79
|
15/12/2022 |
3.877.945 |
-3,00%
|
46,90
|
45,705
|
46,96
|
45,815
|
14/12/2022 |
2.543.304 |
-0,64%
|
47,45
|
47,15
|
48,09
|
47,23
|
13/12/2022 |
3.193.409 |
1,79%
|
47,00
|
46,705
|
48,00
|
47,535
|
12/12/2022 |
2.078.818 |
-2,14%
|
47,40
|
46,645
|
47,435
|
46,70
|
09/12/2022 |
1.683.741 |
1,32%
|
47,27
|
47,00
|
47,81
|
47,72
|
08/12/2022 |
1.802.377 |
-0,69%
|
47,14
|
46,96
|
47,45
|
47,10
|
07/12/2022 |
2.396.424 |
-1,04%
|
47,60
|
47,23
|
47,86
|
47,425
|
06/12/2022 |
1.944.656 |
-0,09%
|
47,75
|
47,505
|
48,16
|
47,925
|
05/12/2022 |
2.111.883 |
-1,56%
|
48,76
|
47,58
|
48,81
|
47,97
|
02/12/2022 |
2.509.795 |
1,82%
|
47,80
|
47,555
|
48,74
|
48,73
|
01/12/2022 |
2.872.543 |
-1,35%
|
49,035
|
47,655
|
49,145
|
47,86
|
30/11/2022 |
3.429.311 |
-1,11%
|
49,45
|
48,245
|
49,48
|
48,515
|
29/11/2022 |
2.147.838 |
0,31%
|
49,04
|
48,67
|
49,275
|
49,06
|
28/11/2022 |
2.239.466 |
-1,40%
|
49,335
|
48,83
|
49,61
|
48,91
|
25/11/2022 |
1.913.545 |
-0,56%
|
49,91
|
49,325
|
49,955
|
49,605
|
24/11/2022 |
1.928.731 |
1,25%
|
49,48
|
49,305
|
50,04
|
49,885
|
23/11/2022 |
834.274 |
-0,84%
|
49,59
|
48,735
|
49,735
|
49,29
|
22/11/2022 |
2.869.362 |
1,75%
|
48,625
|
48,315
|
49,77
|
49,52
|
21/11/2022 |
2.029.774 |
-1,92%
|
49,50
|
48,39
|
49,565
|
48,67
|
18/11/2022 |
3.735.973 |
1,37%
|
49,365
|
49,15
|
49,88
|
49,625
|
17/11/2022 |
2.469.408 |
-1,24%
|
49,685
|
48,525
|
49,98
|
48,955
|
16/11/2022 |
2.741.384 |
-1,45%
|
50,17
|
49,03
|
50,25
|
49,57
|
15/11/2022 |
3.333.244 |
-1,91%
|
51,40
|
49,80
|
51,66
|
50,30
|
14/11/2022 |
3.171.903 |
1,18%
|
50,73
|
50,32
|
51,80
|
51,28
|
11/11/2022 |
4.347.291 |
3,63%
|
49,19
|
48,92
|
50,78
|
50,68
|
10/11/2022 |
3.636.163 |
2,86%
|
47,15
|
47,135
|
49,025
|
48,905
|
09/11/2022 |
2.399.984 |
-1,56%
|
48,20
|
46,95
|
48,205
|
47,545
|
08/11/2022 |
2.286.638 |
1,46%
|
47,60
|
47,105
|
48,355
|
48,30
|
07/11/2022 |
2.409.048 |
1,69%
|
46,51
|
46,30
|
47,70
|
47,605
|
04/11/2022 |
3.477.866 |
5,12%
|
44,92
|
44,92
|
47,305
|
46,815
|
03/11/2022 |
1.785.945 |
-1,15%
|
44,61
|
44,19
|
44,885
|
44,535
|
02/11/2022 |
1.656.138 |
-0,97%
|
45,70
|
44,755
|
45,73
|
45,055
|
01/11/2022 |
2.022.800 |
0,13%
|
45,70
|
45,315
|
46,33
|
45,495
|
31/10/2022 |
1.991.798 |
0,30%
|
46,105
|
45,17
|
46,17
|
45,435
|
28/10/2022 |
1.106.147 |
-1,36%
|
45,475
|
44,875
|
45,75
|
45,285
|
27/10/2022 |
1.500.332 |
1,17%
|
45,7075
|
44,75
|
46,31
|
45,91
|
26/10/2022 |
2.234.701 |
-1,34%
|
45,825
|
44,605
|
47,03
|
45,38
|
25/10/2022 |
1.851.841 |
-1,32%
|
46,53
|
45,325
|
46,97
|
45,995
|
24/10/2022 |
2.586.843 |
1,12%
|
46,465
|
45,605
|
47,10
|
46,595
|
21/10/2022 |
3.170.028 |
1,39%
|
45,005
|
44,95
|
46,14
|
46,08
|
20/10/2022 |
2.030.400 |
0,89%
|
44,635
|
44,59
|
45,78
|
45,45
|
19/10/2022 |
1.781.458 |
0,27%
|
45,12
|
44,75
|
45,50
|
45,05
|
18/10/2022 |
2.490.901 |
1,93%
|
44,57
|
44,25
|
45,595
|
44,93
|