Basf SE (BAS)
Exportar para Excel
<< < 2 3 4 5 6 > |
17/10/2022 |
1.987.259 |
1,75%
|
43,36
|
43,00
|
44,225
|
44,08
|
14/10/2022 |
1.231.463 |
0,75%
|
43,925
|
43,075
|
44,365
|
43,49
|
13/10/2022 |
1.560.292 |
2,17%
|
41,865
|
41,50
|
43,305
|
43,165
|
12/10/2022 |
3.324.529 |
1,62%
|
41,56
|
41,265
|
42,745
|
42,135
|
11/10/2022 |
2.428.974 |
-3,40%
|
42,92
|
41,0075
|
42,93
|
41,465
|
10/10/2022 |
2.326.953 |
5,66%
|
40,325
|
40,325
|
43,975
|
43,19
|
07/10/2022 |
771.186 |
-1,44%
|
41,50
|
40,645
|
41,79
|
40,695
|
06/10/2022 |
771.931 |
-1,42%
|
42,215
|
41,20
|
42,435
|
41,27
|
05/10/2022 |
1.251.246 |
-0,90%
|
41,89
|
41,38
|
42,215
|
41,915
|
04/10/2022 |
1.517.384 |
3,79%
|
41,4475
|
41,4475
|
42,33
|
42,30
|
03/10/2022 |
1.188.523 |
2,85%
|
39,17
|
38,905
|
40,955
|
40,94
|
30/09/2022 |
2.634.013 |
1,93%
|
39,125
|
39,005
|
39,825
|
39,60
|
29/09/2022 |
3.629.948 |
-1,43%
|
39,405
|
38,23
|
39,535
|
38,85
|
28/09/2022 |
4.627.324 |
-0,20%
|
39,00
|
37,90
|
39,58
|
39,415
|
27/09/2022 |
3.000.536 |
-0,79%
|
40,345
|
39,42
|
40,48
|
39,495
|
26/09/2022 |
2.280.095 |
0,05%
|
39,50
|
39,50
|
40,52
|
39,81
|
23/09/2022 |
1.434.145 |
-2,97%
|
41,00
|
38,40
|
41,00
|
39,82
|
22/09/2022 |
2.487.342 |
-1,68%
|
40,705
|
40,615
|
41,855
|
41,00
|
21/09/2022 |
907.758 |
-0,09%
|
41,19
|
40,89
|
41,67
|
41,635
|
20/09/2022 |
2.719.784 |
-1,88%
|
42,49
|
41,47
|
42,68
|
41,60
|
19/09/2022 |
901.092 |
2,77%
|
41,355
|
41,045
|
42,6925
|
42,465
|
16/09/2022 |
5.497.824 |
-2,06%
|
41,80
|
41,01
|
41,90
|
41,385
|
15/09/2022 |
3.420.523 |
-1,20%
|
42,715
|
41,82
|
43,16
|
42,255
|
14/09/2022 |
3.083.464 |
-3,26%
|
43,845
|
42,265
|
43,985
|
42,77
|
13/09/2022 |
2.807.249 |
-1,58%
|
45,38
|
43,945
|
45,49
|
44,21
|
12/09/2022 |
3.804.363 |
3,30%
|
44,20
|
44,04
|
45,195
|
44,92
|
09/09/2022 |
2.353.026 |
2,33%
|
42,55
|
42,485
|
43,52
|
43,485
|
08/09/2022 |
2.402.485 |
-1,04%
|
43,11
|
42,005
|
43,235
|
42,495
|
07/09/2022 |
2.721.625 |
2,12%
|
41,65
|
41,61
|
43,07
|
42,94
|
06/09/2022 |
2.469.505 |
1,89%
|
41,32
|
41,285
|
42,40
|
42,05
|
05/09/2022 |
3.884.015 |
-4,01%
|
41,00
|
40,59
|
41,66
|
41,27
|
02/09/2022 |
3.227.662 |
4,09%
|
41,87
|
41,47
|
43,165
|
42,995
|
01/09/2022 |
2.569.270 |
-1,82%
|
41,86
|
41,015
|
41,87
|
41,305
|
31/08/2022 |
2.959.389 |
-0,27%
|
42,36
|
41,37
|
42,435
|
42,07
|
30/08/2022 |
2.637.160 |
-0,13%
|
42,66
|
41,585
|
43,25
|
42,185
|
29/08/2022 |
3.065.116 |
3,18%
|
40,68
|
40,205
|
42,56
|
42,24
|
26/08/2022 |
2.928.714 |
-2,58%
|
42,415
|
40,885
|
42,80
|
40,94
|
25/08/2022 |
1.672.804 |
1,01%
|
42,08
|
41,57
|
42,275
|
42,025
|
24/08/2022 |
555.261 |
-0,27%
|
41,70
|
41,235
|
42,12
|
41,6875
|
23/08/2022 |
2.591.664 |
1,52%
|
41,135
|
40,93
|
42,265
|
41,805
|
22/08/2022 |
4.407.077 |
-4,31%
|
42,60
|
41,075
|
42,84
|
41,18
|
19/08/2022 |
803.757 |
-0,48%
|
43,005
|
42,815
|
43,575
|
43,235
|
18/08/2022 |
1.036.335 |
1,33%
|
42,97
|
42,76
|
44,175
|
43,445
|
17/08/2022 |
812.546 |
-4,09%
|
44,81
|
42,815
|
44,855
|
42,875
|
16/08/2022 |
2.024.200 |
1,57%
|
44,10
|
44,02
|
44,86
|
44,75
|
15/08/2022 |
608.990 |
-0,33%
|
44,56
|
43,47
|
44,755
|
44,045
|
12/08/2022 |
2.529.555 |
1,68%
|
43,435
|
43,305
|
44,485
|
44,155
|
11/08/2022 |
3.063.478 |
-2,30%
|
44,50
|
43,245
|
44,69
|
43,425
|
10/08/2022 |
2.174.922 |
1,02%
|
43,59
|
43,13
|
44,61
|
44,445
|
09/08/2022 |
1.718.058 |
-1,80%
|
44,64
|
43,765
|
44,78
|
43,995
|
08/08/2022 |
1.887.595 |
1,77%
|
44,49
|
44,04
|
45,03
|
44,80
|
05/08/2022 |
932.977 |
-0,45%
|
43,655
|
43,52
|
44,20
|
44,02
|
04/08/2022 |
2.186.010 |
0,81%
|
43,87
|
43,85
|
44,755
|
44,225
|
03/08/2022 |
1.687.512 |
0,30%
|
43,825
|
43,50
|
44,055
|
43,87
|
02/08/2022 |
1.099.711 |
0,81%
|
42,95
|
42,80
|
44,025
|
43,79
|
01/08/2022 |
2.654.685 |
-0,18%
|
43,335
|
43,025
|
44,02
|
43,335
|
29/07/2022 |
3.394.141 |
2,03%
|
42,715
|
42,29
|
43,65
|
43,415
|
28/07/2022 |
3.003.476 |
2,24%
|
42,055
|
41,91
|
42,855
|
42,55
|
27/07/2022 |
4.230.247 |
-1,34%
|
42,425
|
41,425
|
42,47
|
41,62
|
26/07/2022 |
3.152.851 |
-2,21%
|
43,10
|
41,85
|
43,175
|
42,185
|
25/07/2022 |
3.343.016 |
0,00%
|
43,02
|
42,49
|
43,985
|
43,14
|
22/07/2022 |
914.764 |
-1,15%
|
43,335
|
42,85
|
43,885
|
43,115
|
21/07/2022 |
3.837.275 |
-2,23%
|
44,485
|
43,27
|
45,175
|
43,67
|
20/07/2022 |
2.019.859 |
-0,13%
|
45,05
|
43,515
|
45,305
|
44,66
|
19/07/2022 |
2.060.154 |
5,14%
|
42,295
|
41,82
|
45,96
|
44,72
|
18/07/2022 |
3.498.960 |
3,05%
|
42,98
|
42,45
|
43,19
|
42,72
|
15/07/2022 |
4.081.379 |
2,61%
|
40,80
|
40,635
|
41,56
|
41,455
|
14/07/2022 |
4.371.252 |
-2,53%
|
40,26
|
40,14
|
41,30
|
40,40
|
13/07/2022 |
3.944.250 |
-2,54%
|
42,045
|
40,855
|
42,58
|
41,45
|
12/07/2022 |
5.813.909 |
3,07%
|
41,015
|
40,235
|
42,53
|
42,53
|
11/07/2022 |
3.447.930 |
-3,85%
|
41,805
|
41,10
|
42,20
|
41,265
|
08/07/2022 |
5.139.891 |
3,91%
|
41,125
|
40,82
|
43,25
|
42,915
|
07/07/2022 |
3.505.882 |
3,90%
|
40,185
|
40,03
|
41,555
|
41,30
|
06/07/2022 |
3.460.029 |
1,08%
|
40,14
|
39,47
|
40,50
|
39,75
|
05/07/2022 |
5.554.871 |
-6,11%
|
41,99
|
39,325
|
42,35
|
39,325
|
04/07/2022 |
2.720.036 |
1,49%
|
41,665
|
40,96
|
42,095
|
41,885
|
01/07/2022 |
3.225.657 |
-0,61%
|
40,94
|
40,80
|
41,805
|
41,27
|
30/06/2022 |
7.394.956 |
-0,13%
|
41,03
|
39,705
|
41,73
|
41,525
|
29/06/2022 |
3.776.480 |
-3,36%
|
42,62
|
41,58
|
42,71
|
41,58
|
28/06/2022 |
3.014.948 |
0,50%
|
43,10
|
42,975
|
43,715
|
43,025
|
27/06/2022 |
1.076.668 |
1,40%
|
42,65
|
42,45
|
43,605
|
42,84
|
24/06/2022 |
4.060.324 |
1,90%
|
41,62
|
41,08
|
42,35
|
42,215
|
23/06/2022 |
6.135.605 |
-4,54%
|
43,02
|
41,43
|
43,215
|
41,43
|
22/06/2022 |
1.550.230 |
-5,47%
|
44,585
|
43,21
|
44,585
|
43,52
|
21/06/2022 |
799.903 |
0,85%
|
46,20
|
45,91
|
47,13
|
46,04
|
20/06/2022 |
2.206.746 |
0,99%
|
45,50
|
44,95
|
45,75
|
45,75
|
17/06/2022 |
1.213.762 |
-1,35%
|
45,88
|
45,10
|
46,37
|
45,26
|
16/06/2022 |
1.667.763 |
-6,50%
|
48,42
|
45,375
|
48,43
|
45,88
|
15/06/2022 |
1.192.601 |
1,50%
|
48,945
|
48,805
|
49,86
|
49,07
|
14/06/2022 |
999.755 |
-1,60%
|
49,455
|
48,33
|
49,855
|
48,345
|
13/06/2022 |
1.127.047 |
-1,08%
|
49,11
|
48,80
|
49,7875
|
49,13
|
10/06/2022 |
848.571 |
-4,12%
|
51,57
|
49,645
|
51,61
|
49,665
|
09/06/2022 |
483.832 |
-1,43%
|
52,605
|
51,75
|
52,85
|
51,80
|
08/06/2022 |
729.996 |
0,57%
|
52,31
|
52,31
|
52,94
|
52,55
|
07/06/2022 |
454.875 |
-0,34%
|
52,33
|
51,81
|
52,45
|
52,25
|
06/06/2022 |
390.283 |
0,85%
|
52,61
|
52,19
|
52,73
|
52,43
|
03/06/2022 |
423.637 |
-1,14%
|
52,90
|
51,97
|
53,08
|
51,99
|
02/06/2022 |
780.318 |
1,64%
|
51,84
|
51,83
|
52,66
|
52,59
|
01/06/2022 |
1.008.311 |
1,11%
|
51,74
|
51,23
|
52,10
|
51,74
|
31/05/2022 |
1.118.867 |
-0,76%
|
51,32
|
50,98
|
51,89
|
51,17
|