Italia markets closed

BASF SE (0BFA.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,69-0,43 (-0,97%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202449,9850,2148,7149,3049,301.340.106
09 mag 202449,4449,8549,1549,6249,62642.428
08 mag 202450,1651,2749,3549,5149,512.640.492
07 mag 202449,6050,0649,1850,0450,04628.358
03 mag 202448,8349,4748,4749,3249,32314.958
02 mag 202448,8449,4148,4948,7748,771.340.536
01 mag 202449,1549,1549,1549,1549,1540.887
30 apr 202449,5249,7848,4249,5049,502.644.642
29 apr 202448,9749,1948,0848,9148,91330.419
26 apr 202448,2649,9847,9148,6048,601.206.255
26 apr 20243.4 Dividendo
25 apr 202451,9152,3050,3250,9947,593.763.759
24 apr 202451,1751,4750,7051,2447,821.058.933
23 apr 202451,5251,9150,6251,0547,651.892.586
22 apr 202451,1351,2550,1651,1147,70781.991
19 apr 202450,5151,3849,7650,4847,113.034.844
18 apr 202451,2051,5350,5451,0847,676.301.069
17 apr 202450,6251,3850,0451,1847,76932.607
16 apr 202451,0152,0250,2950,5347,161.084.420
15 apr 202451,7152,1451,2551,6948,242.777.871
12 apr 202452,6752,9051,4451,6448,201.264.105
11 apr 202453,8554,1051,8052,0948,621.947.654
10 apr 202453,6754,0852,8453,4649,902.557.188
09 apr 202454,0854,3753,4353,4349,87688.406
08 apr 202454,0254,3553,5053,7050,11563.358
05 apr 202454,0055,2251,7853,9350,33510.105
04 apr 202454,4554,9354,1254,8151,15281.529
03 apr 202453,6354,7453,5754,4350,802.736.150
02 apr 202453,3854,2052,6153,8850,29860.076
28 mar 202453,3453,6552,7452,9449,41758.910
27 mar 202452,7553,2652,3153,0549,52693.361
26 mar 202452,9053,2552,3052,8049,27445.996
25 mar 202452,8153,0652,3852,6049,091.133.560
22 mar 202452,4352,9052,2152,6949,17535.141
21 mar 202452,4252,8651,5652,7749,252.513.822
20 mar 202450,6552,0849,7351,7448,29955.329
19 mar 202448,9950,6148,6750,5447,172.445.226
18 mar 202449,5649,8848,8149,4146,122.073.876
15 mar 202449,1049,5948,5149,0345,761.229.813
14 mar 202449,6249,9748,7048,8245,57973.257
13 mar 202449,3849,8349,1949,5846,27212.334
12 mar 202449,3149,6148,7649,3146,02934.220
11 mar 202448,4849,0648,2248,7845,531.282.477
08 mar 202449,0749,4648,6948,8845,621.107.793
07 mar 202448,3049,4447,8748,8345,571.207.052
06 mar 202447,3548,7846,9748,5245,281.125.890
05 mar 202446,8847,3846,4946,7543,63271.242
04 mar 202447,9747,9946,7646,8943,771.021.978
01 mar 202447,3348,0446,7947,9344,741.341.825
29 feb 202446,9247,3546,6247,0743,931.410.562
28 feb 202447,4547,7446,7847,0843,941.794.975
27 feb 202446,2147,7945,8547,3744,211.452.573
26 feb 202447,0347,5746,0446,4943,39427.507
23 feb 202447,5948,6945,1946,5643,452.615.741
22 feb 202446,7647,2946,1346,7043,59797.330
21 feb 202446,0246,5945,7646,2243,14468.569
20 feb 202445,7246,0545,4246,0442,972.272.553
19 feb 202446,4346,8745,6045,8342,78813.514
16 feb 202446,3747,0145,8146,5943,48439.562
15 feb 202445,7246,4045,2946,0642,98499.285
14 feb 202445,2845,9044,7845,7942,731.073.687
13 feb 202444,9745,8844,5545,0842,07459.251
12 feb 202444,1444,9844,0844,8341,841.796.427
09 feb 202444,7244,9844,0044,5741,60179.675
08 feb 202444,8145,0844,3244,8041,81261.169
07 feb 202445,3945,6344,5945,1842,1660.418
06 feb 202444,9045,3844,3145,3142,292.807.898
05 feb 202444,6244,9544,2444,7641,78303.658
02 feb 202444,4345,0143,8744,7441,76375.859
01 feb 202444,1744,7343,8543,9441,0162.100
31 gen 202444,6044,8244,2044,4641,50511.414
30 gen 202445,0045,3344,3544,5241,55519.533
29 gen 202445,4245,9344,9645,1042,10437.007
26 gen 202444,8146,2044,6346,0142,941.453.184
25 gen 202443,7445,0143,5144,2141,26798.839
24 gen 202444,0844,2943,3543,4840,58665.973
23 gen 202442,9043,8042,5643,6240,71594.761
22 gen 202443,3243,6242,5842,8139,95553.176
19 gen 202443,7944,5442,6943,4940,59628.522
18 gen 202443,3743,8142,9043,3540,46591.409
17 gen 202443,6644,5343,0443,1540,28603.447
16 gen 202444,1744,7943,7844,2541,30776.199
15 gen 202444,7145,0544,4344,5841,61200.700
12 gen 202445,0845,2544,5644,9441,94219.821
11 gen 202445,1945,5844,7445,3042,28519.682
10 gen 202445,5245,7845,0145,3542,33483.878
09 gen 202446,3447,0445,4145,4542,424.981.993
08 gen 202446,7847,0446,3546,6343,52592.283
05 gen 202447,6347,8146,3046,8743,752.071.480
04 gen 202447,7648,0547,4147,5544,38680.688
03 gen 202449,1549,2747,5248,6645,42754.346
02 gen 202449,0049,4548,4049,0845,80164.891
29 dic 202348,6948,9447,9948,7045,4562.238
28 dic 202348,8248,9448,5348,6345,38235.415
27 dic 202348,5548,8447,9648,6445,3968.562
22 dic 202348,3248,7648,0148,5245,29191.620
21 dic 202348,2849,8448,0148,8545,591.339.671
20 dic 202348,6348,9448,2748,4445,21409.416
19 dic 202348,0848,7147,4748,5645,32660.210
18 dic 202347,9648,9947,7148,2745,051.922.276
*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...