Italia markets close in 6 hours 42 minutes

BASF SE (0BFA.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,47+0,13 (+0,28%)
In data: 09:31AM BST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20240,000,000,0048,4748,4712.118
22 mag 202448,9849,3248,2048,3348,33609.483
21 mag 202449,2149,5448,8249,0349,031.590.144
20 mag 202449,1649,4548,5349,1749,17384.307
17 mag 202448,9049,0848,6348,9248,92513.665
16 mag 202449,6049,8648,9749,3849,381.960.628
15 mag 202449,4550,0748,4049,7649,761.690.518
14 mag 202448,8849,4048,6449,1349,13454.145
13 mag 202448,8549,1948,4248,7248,72703.851
10 mag 202449,9850,2148,7149,1749,172.429.879
09 mag 202449,4449,8549,1549,4849,48642.428
08 mag 202450,1651,2749,3549,6649,662.640.492
07 mag 202449,6050,0649,1849,7749,77628.357
03 mag 202448,8349,4748,4749,3249,32314.958
02 mag 202448,8448,8748,8148,8848,882.463.435
01 mag 202449,1549,1549,1549,5049,5040.187
30 apr 202449,5249,7848,4249,5049,502.644.642
29 apr 202448,9749,1948,0848,8548,85330.419
26 apr 202448,2649,9847,9148,5448,541.206.255
26 apr 20243.4 Dividendo
25 apr 202451,9152,3050,3250,6147,213.763.758
24 apr 202451,1751,4750,7051,1647,721.058.932
23 apr 202451,5251,9150,6250,8747,451.892.586
22 apr 202451,1351,2550,1650,7847,37781.990
19 apr 202450,5151,3849,7650,2546,873.034.843
18 apr 202451,2051,5350,5450,7847,366.301.068
17 apr 202450,6251,3850,0450,7247,31932.607
16 apr 202451,0152,0250,2950,5947,191.084.419
15 apr 202451,7152,1451,2551,6748,202.777.870
12 apr 202452,6752,9051,4451,5948,121.264.105
11 apr 202453,8554,1051,8052,3448,821.947.653
10 apr 202453,6754,0852,8453,7250,112.557.188
09 apr 202454,0854,3753,4353,7850,17688.405
08 apr 202454,0254,3553,5054,0550,42563.358
05 apr 202454,0055,2251,7854,1750,53510.104
04 apr 202454,4554,9354,1254,7951,11281.529
03 apr 202453,6354,7453,5754,3850,722.736.149
02 apr 202453,3854,2052,6153,9050,28860.075
28 mar 202453,3453,6552,7453,0749,50758.910
27 mar 202452,7553,2652,3152,9349,37693.360
26 mar 202452,9053,2552,3052,6349,09445.996
25 mar 202452,8153,0652,3852,8249,271.133.559
22 mar 202452,4352,9052,2152,8749,31535.141
21 mar 202452,4252,8651,5652,5749,042.513.821
20 mar 202450,6552,0849,7351,9948,50955.329
19 mar 202448,9950,6148,6750,3947,002.445.226
18 mar 202449,5649,8848,8148,9145,622.073.875
15 mar 202449,1049,5948,5149,5246,192.348.920
14 mar 202449,6249,9748,7048,7445,46973.257
13 mar 202449,3849,8349,1949,6746,34212.334
12 mar 202449,3149,6248,7649,2545,941.206.318
11 mar 202448,4849,0648,2248,7245,441.282.476
08 mar 202449,0749,4648,6948,9145,621.197.292
07 mar 202448,3049,4447,8749,3846,061.207.052
06 mar 202447,3548,7846,9748,6545,381.125.890
05 mar 202446,8847,3846,4947,2244,05271.242
04 mar 202447,9747,9946,7646,7643,621.021.977
01 mar 202447,3348,0446,7947,8044,591.341.825
29 feb 202446,9247,3546,6246,9943,841.410.562
28 feb 202447,4547,7446,7847,2144,041.794.974
27 feb 202446,2147,7945,8547,5144,321.452.572
26 feb 202447,0347,5746,0446,4643,34427.507
23 feb 202447,5948,6945,1946,6943,562.615.740
22 feb 202446,7647,2946,1346,6143,48797.330
21 feb 202446,0246,5945,7646,4443,32468.568
20 feb 202445,7246,0545,4245,8842,792.272.553
19 feb 202446,4346,8745,6045,8542,77813.513
16 feb 202446,3747,0145,8146,7343,59439.562
15 feb 202445,7246,4045,2946,1743,06499.285
14 feb 202445,2845,9044,7845,7642,691.073.686
13 feb 202444,9745,8844,5545,2242,18459.251
12 feb 202444,1444,9844,0844,6641,661.796.427
09 feb 202444,7244,9844,0044,1041,14179.675
08 feb 202444,8145,0844,3244,8541,84261.169
07 feb 202445,3945,6344,5944,7041,70162.590
06 feb 202444,9045,3844,3145,3642,322.807.898
05 feb 202444,6244,9544,2444,5641,57303.658
02 feb 202444,4345,0143,8744,8341,82593.796
01 feb 202444,1744,7343,8544,0641,10210.918
31 gen 202444,6044,8244,2044,7241,71511.413
30 gen 202445,0045,3344,3544,4841,49519.532
29 gen 202445,4245,9344,9645,0942,06437.007
26 gen 202444,8146,2044,6345,9042,821.453.184
25 gen 202443,7445,0143,5145,0442,01798.839
24 gen 202444,0844,2943,3543,5740,64665.973
23 gen 202442,9043,8042,5643,4740,55594.760
22 gen 202443,3243,6242,5842,7039,83553.175
19 gen 202443,7944,5442,6943,1940,29628.522
18 gen 202443,3743,8142,9043,5240,60591.408
17 gen 202443,6644,5343,0443,3440,43603.447
16 gen 202444,1744,7943,7844,3541,37776.199
15 gen 202444,6745,0544,4344,6241,62200.700
12 gen 202445,0845,2544,5645,0842,05219.820
11 gen 202445,1945,5844,7445,2042,16519.681
10 gen 202445,5245,7845,0145,2042,16483.878
09 gen 202446,3447,0445,4145,5442,494.981.992
08 gen 202446,7847,0446,3546,5043,38592.282
05 gen 202447,6347,8146,3046,7243,582.071.479
04 gen 202447,7648,0547,4147,4644,27680.687
03 gen 202449,1549,2747,5247,6044,40754.345
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...