Italia markets close in 6 hours 11 minutes

BASF SE (BASD.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
49,210,00 (0,00%)
In data: 04:28PM BST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202449,2149,2149,2149,2149,21-
21 mag 202449,2149,2149,2149,2149,21-
20 mag 202449,2449,2449,2149,2149,21367
17 mag 202448,8548,8548,8548,8548,85225
16 mag 202449,2149,2149,2149,2149,2192
15 mag 202449,8349,8349,8349,8349,83222
14 mag 202448,9648,9648,9648,9648,96-
13 mag 202448,8149,0148,7848,9648,961.026
10 mag 202449,9649,9648,7148,7148,712.328
09 mag 202449,5449,7649,5449,7449,74910
08 mag 202450,0150,0150,0150,0150,01-
07 mag 202449,7950,0149,7750,0150,013.776
03 mag 202448,8448,8448,8448,8448,84191
02 mag 202449,1849,1849,1849,1849,18-
01 mag 202449,1849,1849,1849,1849,18-
30 apr 202449,5349,6949,1849,1849,183.671
29 apr 202448,7849,1248,7649,0449,042.973
26 apr 202448,3948,7048,1748,2348,231.982
26 apr 20243.4 Dividendo
25 apr 202450,8750,8750,8750,8747,47208
24 apr 202451,1751,1751,1751,1747,755
23 apr 202450,7450,7450,7450,7447,34-
22 apr 202450,7450,7450,7450,7447,34-
19 apr 202450,7450,7450,7450,7447,34-
18 apr 202451,2151,2150,7450,7447,34442
17 apr 202451,0851,3450,8350,8547,45920
16 apr 202450,5050,5050,3550,3546,98672
15 apr 202451,5351,5351,5351,5348,08-
12 apr 202451,5351,5351,5351,5348,08217
11 apr 202453,7453,7452,2552,2548,76972
10 apr 202453,4853,4852,8553,0849,531.194
09 apr 202453,4253,4253,4253,4249,85206
08 apr 202454,0854,0854,0854,0850,47205
05 apr 202454,7554,7554,7554,7551,09-
04 apr 202454,7554,7554,7554,7551,09206
03 apr 202454,0354,0354,0354,0350,42-
02 apr 202453,9354,0553,9354,0350,421.294
28 mar 202453,0853,0853,0853,0849,53-
27 mar 202453,0853,0853,0853,0849,53225
26 mar 202452,7352,7352,7352,7349,21-
25 mar 202452,7352,7352,7352,7349,21-
22 mar 202452,7352,7352,7352,7349,21-
21 mar 202452,7652,7652,4352,7349,211.297
20 mar 202451,3651,8951,3651,7348,271.359
19 mar 202449,0549,0549,0549,0545,77-
18 mar 202449,0549,0549,0549,0545,77-
15 mar 202449,0549,0549,0549,0545,77224
14 mar 202448,7248,7248,7248,7245,46134
13 mar 202449,6249,6249,5749,5746,25305
12 mar 202448,9148,9148,9148,9145,64-
11 mar 202448,9148,9148,9148,9145,64-
08 mar 202448,9148,9148,9148,9145,64199
07 mar 202448,4448,4448,4448,4445,20-
06 mar 202448,2748,7448,2648,4445,2024
05 mar 202447,1347,1347,1047,1043,95319
04 mar 202446,8546,9246,8546,9243,78598
01 mar 202447,5447,5447,5447,5444,36-
29 feb 202447,5447,5447,5447,5444,36-
28 feb 202447,5447,5447,5447,5444,36-
27 feb 202447,5447,5447,5447,5444,36200
26 feb 202447,2447,2447,0247,0243,87469
23 feb 202447,4747,5545,4346,6743,553.990
22 feb 202445,8745,8745,8745,8742,80-
21 feb 202445,8745,8745,8745,8742,80-
20 feb 202445,8645,8945,8645,8742,80689
19 feb 202445,0945,0945,0945,0942,08-
16 feb 202445,0945,0945,0945,0942,08-
15 feb 202445,0945,0945,0945,0942,08-
14 feb 202445,0945,0945,0945,0942,08-
13 feb 202445,0945,0945,0945,0942,08-
12 feb 202445,0945,0945,0945,0942,08-
09 feb 202445,0945,0945,0945,0942,08-
08 feb 202445,0945,0945,0945,0942,08-
07 feb 202445,0945,0945,0945,0942,08205
06 feb 202444,1544,1544,1544,1541,20-
05 feb 202444,1544,1544,1544,1541,20-
02 feb 202444,1544,1544,1544,1541,20-
01 feb 202444,1544,1544,1544,1541,20250
31 gen 202444,4944,4944,4944,4941,51-
30 gen 202444,4944,4944,4944,4941,51238
29 gen 202445,6845,6845,6845,6842,63-
26 gen 202445,6845,6845,6845,6842,63242
25 gen 202444,8544,9044,8544,9041,90491
24 gen 202445,6745,6745,6745,6742,61-
23 gen 202445,6745,6745,6745,6742,61-
22 gen 202445,6745,6745,6745,6742,61-
19 gen 202445,6745,6745,6745,6742,61-
18 gen 202445,6745,6745,6745,6742,61-
17 gen 202445,6745,6745,6745,6742,61-
16 gen 202445,6745,6745,6745,6742,61-
15 gen 202445,6745,6745,6745,6742,61-
12 gen 202445,6745,6745,6745,6742,61-
11 gen 202445,6745,6745,6745,6742,61-
10 gen 202445,6745,6745,6745,6742,61-
09 gen 202445,7445,7445,4845,6742,61717
08 gen 202446,5846,5846,5846,5843,46-
05 gen 202446,6346,6346,5846,5843,46468
04 gen 202448,9848,9848,9848,9845,71-
03 gen 202448,9848,9848,9848,9845,71-
02 gen 202449,4449,4548,6448,9845,711.805
*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...