BASF ADR (BASFY)

BASFY
🏛️ Estados Unidos →
12.46
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 12.41 12.51 12.27 12.31 0.1M
2022-12-29 12.41 12.45 12.39 12.40 0.2M
2022-12-28 12.46 12.49 12.23 12.25 0.2M
2022-12-27 12.36 12.43 12.34 12.35 0.2M
2022-12-23 12.17 12.30 12.14 12.27 0.2M
2022-12-22 12.24 12.24 12.00 12.10 0.2M
2022-12-21 12.28 12.38 12.24 12.35 0.6M
2022-12-20 11.93 12.23 11.93 12.14 0.3M
2022-12-19 12.08 12.12 11.95 11.98 0.4M
2022-12-16 12.16 12.20 12.06 12.14 0.3M
2022-12-15 12.35 12.36 12.12 12.16 0.1M
2022-12-14 12.53 12.60 12.43 12.50 0.2M
2022-12-13 12.75 12.76 12.51 12.59 0.1M
2022-12-12 12.36 12.39 12.27 12.35 0.2M
2022-12-09 12.49 12.59 12.47 12.49 0.1M
2022-12-08 12.41 12.47 12.38 12.45 0.2M
2022-12-07 12.52 12.56 12.42 12.48 0.1M
2022-12-06 12.62 12.67 12.43 12.47 0.1M
2022-12-05 12.70 12.72 12.54 12.58 0.1M
2022-12-02 12.66 12.87 12.63 12.86 0.1M
2022-12-01 12.64 12.67 12.50 12.60 0.1M
2022-11-30 12.67 12.80 12.46 12.76 0.1M
2022-11-29 12.64 12.78 12.63 12.74 0.1M
2022-11-28 12.75 12.78 12.58 12.62 0.2M
2022-11-25 12.84 12.90 12.81 12.87 0.1M
2022-11-23 12.62 12.83 12.62 12.83 0.1M
2022-11-22 12.64 12.78 12.64 12.78 0.2M
2022-11-21 12.43 12.49 12.34 12.49 0.3M
2022-11-18 12.84 12.88 12.72 12.78 0.2M
2022-11-17 12.54 12.72 12.51 12.72 0.1M
2022-11-16 12.80 12.85 12.67 12.81 0.3M
2022-11-15 13.03 13.05 12.62 12.81 0.4M
2022-11-14 13.16 13.33 13.10 13.11 0.3M
2022-11-11 12.94 13.17 12.87 13.12 0.4M
2022-11-10 12.25 12.46 12.21 12.46 0.3M
2022-11-09 11.87 11.99 11.77 11.79 0.1M
2022-11-08 11.97 12.18 11.96 12.06 0.3M
2022-11-07 11.86 11.96 11.83 11.94 0.2M
2022-11-04 11.50 11.72 11.45 11.67 0.4M
2022-11-03 10.83 10.91 10.78 10.86 0.2M
2022-11-02 11.19 11.29 10.95 10.97 0.2M
2022-11-01 11.45 11.47 11.19 11.26 0.3M
2022-10-31 11.21 11.27 11.17 11.21 0.3M
2022-10-28 11.24 11.47 11.20 11.47 0.3M
2022-10-27 11.37 11.52 11.28 11.43 0.3M
2022-10-26 11.29 11.48 11.18 11.40 0.2M
2022-10-25 11.35 11.50 11.31 11.43 0.3M
2022-10-24 11.48 11.59 11.43 11.50 0.3M
2022-10-21 11.05 11.46 11.02 11.46 0.2M
2022-10-20 11.13 11.23 10.94 10.98 0.2M
2022-10-19 11.10 11.10 10.87 10.94 0.3M
2022-10-18 11.21 11.26 10.98 11.10 0.6M
2022-10-17 10.77 10.85 10.75 10.83 0.3M
2022-10-14 10.66 10.73 10.44 10.44 0.4M
2022-10-13 10.10 10.66 10.10 10.59 0.7M
2022-10-12 10.24 10.29 10.17 10.19 0.3M
2022-10-11 10.04 10.19 9.93 9.99 0.6M
2022-10-10 10.59 10.59 10.40 10.51 0.6M
2022-10-07 9.97 10.07 9.83 9.88 0.4M
2022-10-06 10.19 10.27 10.03 10.11 0.5M
2022-10-05 10.32 10.45 10.25 10.38 0.3M
2022-10-04 10.39 10.54 10.34 10.50 1.2M
2022-10-03 9.87 10.14 9.84 10.07 0.5M
2022-09-30 9.58 9.73 9.58 9.60 0.6M
2022-09-29 9.43 9.57 9.32 9.57 0.7M
2022-09-28 9.43 9.73 9.31 9.72 0.5M
2022-09-27 9.62 9.67 9.01 9.47 1.3M
2022-09-26 9.77 9.83 9.55 9.61 0.9M
2022-09-23 9.72 9.76 9.62 9.73 0.9M
2022-09-22 10.26 10.26 10.07 10.20 0.7M
2022-09-21 10.31 10.48 10.14 10.14 0.5M
2022-09-20 10.50 10.50 10.27 10.40 0.7M
2022-09-19 10.43 10.74 10.40 10.72 0.4M
2022-09-16 10.30 10.48 10.30 10.43 0.4M
2022-09-15 10.50 10.66 10.48 10.59 0.4M
2022-09-14 10.69 10.79 10.57 10.74 0.3M
2022-09-13 11.15 11.25 10.91 10.93 0.6M
2022-09-12 11.40 11.45 11.33 11.40 0.7M
2022-09-09 10.82 10.96 10.82 10.93 0.6M
2022-09-08 10.54 10.65 10.42 10.60 0.7M
2022-09-07 10.52 10.82 10.51 10.82 1.0M
2022-09-06 10.46 10.50 10.33 10.38 0.8M
2022-09-02 10.74 10.85 10.31 10.38 0.8M
2022-09-01 10.38 10.50 10.22 10.50 0.7M
2022-08-31 10.56 10.70 10.47 10.69 1.4M
2022-08-30 10.69 10.71 10.41 10.56 0.7M
2022-08-29 10.49 10.68 10.46 10.60 1.3M
2022-08-26 10.60 10.62 10.16 10.17 0.6M
2022-08-25 10.41 10.58 10.40 10.57 0.5M
2022-08-24 10.36 10.45 10.29 10.38 1.4M
2022-08-23 10.42 10.57 10.41 10.46 0.8M
2022-08-22 10.43 10.44 10.26 10.29 1.1M
2022-08-19 11.01 11.02 10.85 10.87 0.3M
2022-08-18 11.11 11.16 11.00 11.03 0.3M
2022-08-17 11.05 11.05 10.91 10.99 0.5M
2022-08-16 11.23 11.49 11.23 11.44 0.5M
2022-08-15 11.26 11.30 11.20 11.27 0.4M
2022-08-12 11.43 11.46 11.29 11.45 0.3M
2022-08-11 11.30 11.43 11.23 11.25 0.6M
2022-08-10 11.57 11.60 11.47 11.51 0.3M
2022-08-09 11.35 11.36 11.27 11.32 0.5M
2022-08-08 11.44 11.54 11.39 11.41 0.5M
2022-08-05 11.18 11.33 11.12 11.33 0.5M
2022-08-04 11.34 11.37 11.24 11.37 0.2M
2022-08-03 11.12 11.23 11.07 11.21 0.3M
2022-08-02 11.20 11.21 11.08 11.09 0.7M
2022-08-01 11.10 11.17 11.03 11.07 0.7M
2022-07-29 10.97 11.10 10.92 11.10 0.2M
2022-07-28 10.77 10.86 10.70 10.86 0.7M
2022-07-27 10.56 10.71 10.43 10.69 0.6M
2022-07-26 10.59 10.70 10.57 10.61 0.6M
2022-07-25 11.18 11.21 10.91 11.00 0.6M
2022-07-22 11.10 11.11 10.84 10.90 0.5M
2022-07-21 11.00 11.16 10.98 11.14 0.3M
2022-07-20 11.26 11.40 11.20 11.24 0.5M
2022-07-19 10.94 11.72 10.92 11.43 0.9M
2022-07-18 10.87 10.90 10.69 10.72 0.7M
2022-07-15 10.34 10.47 10.23 10.42 0.4M
2022-07-14 10.07 10.20 9.99 10.16 0.9M
2022-07-13 10.38 10.49 10.23 10.43 0.6M
2022-07-12 10.49 10.70 10.48 10.55 0.7M
2022-07-11 10.50 10.72 10.35 10.52 1.0M
2022-07-08 10.86 10.98 10.70 10.89 0.4M
2022-07-07 10.55 10.59 10.41 10.51 0.6M
2022-07-06 10.13 10.26 10.11 10.26 1.3M
2022-07-05 10.27 10.31 10.12 10.28 0.6M
2022-07-01 10.73 10.90 10.65 10.90 0.4M
2022-06-30 10.50 10.97 10.37 10.90 0.6M
2022-06-29 11.11 11.15 10.89 10.90 0.4M
2022-06-28 11.36 11.51 11.23 11.26 0.7M
2022-06-27 11.34 11.41 11.28 11.31 0.7M
2022-06-24 11.01 11.26 11.00 11.26 0.5M
2022-06-23 11.23 11.23 10.90 11.02 0.9M
2022-06-22 11.54 11.67 11.47 11.51 0.7M
2022-06-21 12.24 12.27 12.10 12.12 0.4M
2022-06-17 11.96 12.03 11.84 11.95 0.4M
2022-06-16 11.96 12.17 11.88 12.11 1.1M
2022-06-15 12.90 12.95 12.67 12.88 0.4M
2022-06-14 12.80 12.84 12.51 12.60 0.4M
2022-06-13 12.89 12.97 12.69 12.77 0.3M
2022-06-10 13.23 13.23 13.01 13.06 0.3M
2022-06-09 13.85 13.86 13.57 13.57 0.2M
2022-06-08 14.08 14.16 13.96 13.97 0.2M
2022-06-07 13.80 13.98 13.80 13.96 0.2M
2022-06-06 14.01 14.06 13.89 13.94 0.2M
2022-06-03 14.03 14.03 13.90 13.94 0.2M
2022-06-02 14.07 14.19 13.95 14.18 0.4M
2022-06-01 13.85 13.90 13.71 13.78 0.2M
2022-05-31 13.70 13.80 13.60 13.71 0.3M
2022-05-27 13.66 13.69 13.57 13.68 0.2M
2022-05-26 13.40 13.62 13.40 13.61 0.3M
2022-05-25 13.15 13.30 13.14 13.23 0.3M
2022-05-24 13.18 13.18 13.02 13.15 0.4M
2022-05-23 13.15 13.28 13.05 13.24 0.3M
2022-05-20 13.08 13.09 12.80 12.94 0.3M
2022-05-19 12.74 13.07 12.72 12.99 0.3M
2022-05-18 13.17 13.23 12.89 12.90 0.2M
2022-05-17 13.37 13.44 13.29 13.43 0.4M
2022-05-16 12.82 12.97 12.70 12.91 0.3M
2022-05-13 12.66 12.92 12.65 12.87 0.3M
2022-05-12 12.58 12.87 12.50 12.68 0.7M
2022-05-11 13.03 13.16 12.81 12.81 0.4M
2022-05-10 13.01 13.04 12.73 12.87 0.5M
2022-05-09 12.46 12.64 12.45 12.53 0.4M
2022-05-06 12.75 12.76 12.49 12.57 0.5M
2022-05-05 12.80 12.80 12.46 12.55 0.3M
2022-05-04 12.98 13.32 12.93 13.30 0.4M
2022-05-03 12.45 12.56 12.41 12.52 0.6M
2022-05-02 12.76 12.76 12.32 12.47 0.7M
2022-04-29 13.51 13.60 13.29 13.35 0.5M
2022-04-28 13.46 13.69 13.24 13.60 0.4M
2022-04-27 13.31 13.46 13.18 13.38 0.5M
2022-04-26 13.98 13.98 13.45 13.45 0.8M
2022-04-25 14.00 14.16 13.84 14.12 0.4M
2022-04-22 14.35 14.35 14.11 14.12 0.4M
2022-04-21 14.73 14.78 14.41 14.41 0.4M
2022-04-20 14.29 14.42 14.27 14.39 0.3M
2022-04-19 14.00 14.28 14.00 14.28 0.4M
2022-04-18 13.96 14.08 13.92 13.93 0.4M
2022-04-14 14.08 14.09 13.95 13.96 0.2M
2022-04-13 13.79 14.06 13.79 14.06 0.4M
2022-04-12 14.25 14.25 13.95 14.00 0.8M
2022-04-11 13.87 14.38 13.82 13.93 0.6M
2022-04-08 13.88 14.03 13.84 13.92 0.8M
2022-04-07 14.06 14.07 13.74 13.91 0.7M
2022-04-06 13.69 13.79 13.60 13.74 0.4M
2022-04-05 13.98 14.06 13.90 13.96 1.3M
2022-04-04 14.20 14.31 14.15 14.28 0.7M
2022-04-01 14.52 14.53 14.31 14.43 0.3M
2022-03-31 14.38 14.43 14.21 14.23 0.7M
2022-03-30 14.89 14.89 14.73 14.81 0.3M
2022-03-29 15.32 15.38 15.12 15.24 0.6M
2022-03-28 14.57 14.60 14.36 14.55 0.4M
2022-03-25 14.31 14.34 14.17 14.30 0.4M
2022-03-24 14.30 14.44 14.26 14.44 0.3M
2022-03-23 14.62 14.74 14.56 14.56 0.3M
2022-03-22 15.08 15.09 14.92 15.05 0.4M
2022-03-21 15.01 15.07 14.85 14.93 0.3M
2022-03-18 14.80 14.99 14.76 14.97 0.3M
2022-03-17 14.86 15.17 14.84 15.05 0.5M
2022-03-16 14.85 15.32 14.81 15.27 1.0M
2022-03-15 14.69 14.83 14.56 14.72 0.6M
2022-03-14 14.97 15.09 14.79 14.85 1.5M
2022-03-11 14.92 14.98 14.50 14.53 0.6M
2022-03-10 14.66 14.88 14.46 14.56 1.7M
2022-03-09 15.12 15.33 14.90 15.00 0.7M
2022-03-08 13.73 14.14 13.39 13.76 0.9M
2022-03-07 13.62 13.68 13.05 13.17 1.5M
2022-03-04 14.26 14.27 14.00 14.14 0.9M
2022-03-03 15.46 15.48 15.10 15.21 0.9M
2022-03-02 15.74 16.03 15.72 15.89 1.4M
2022-03-01 15.84 15.90 15.32 15.47 1.1M
2022-02-28 16.43 16.81 16.30 16.46 0.5M
2022-02-25 16.84 17.23 16.77 17.23 0.4M
2022-02-24 17.00 17.57 16.89 17.39 0.5M
2022-02-23 18.59 18.67 18.25 18.28 0.2M
2022-02-22 18.60 18.62 18.28 18.46 0.2M
2022-02-18 19.20 19.20 18.92 19.03 0.1M
2022-02-17 19.39 19.39 19.14 19.19 0.2M
2022-02-16 19.49 19.57 19.39 19.57 0.4M
2022-02-15 19.41 19.48 19.30 19.45 0.1M
2022-02-14 18.93 18.94 18.65 18.81 0.2M
2022-02-11 19.62 19.66 19.17 19.30 0.2M
2022-02-10 19.66 19.87 19.55 19.57 0.8M
2022-02-09 19.68 19.74 19.63 19.73 0.2M
2022-02-08 19.49 19.58 19.39 19.57 0.2M
2022-02-07 19.15 19.27 19.07 19.21 0.1M
2022-02-04 19.26 19.30 19.04 19.24 0.1M
2022-02-03 19.41 19.41 19.22 19.27 0.1M
2022-02-02 19.42 19.42 19.20 19.30 0.1M
2022-02-01 19.25 19.28 19.14 19.28 0.2M
2022-01-31 19.04 19.16 18.93 19.15 0.2M
2022-01-28 19.03 19.29 18.98 19.29 0.2M
2022-01-27 19.14 19.27 18.95 19.05 0.1M
2022-01-26 19.17 19.20 18.78 18.83 0.2M
2022-01-25 18.41 18.69 18.30 18.69 0.2M
2022-01-24 18.27 18.50 18.00 18.48 0.3M
2022-01-21 18.82 18.82 18.62 18.64 0.2M
2022-01-20 19.10 19.18 18.98 19.02 0.2M
2022-01-19 19.34 19.38 19.21 19.28 0.2M
2022-01-18 19.32 19.38 19.12 19.21 0.3M
2022-01-14 19.33 19.47 19.27 19.43 1.8M
2022-01-13 19.34 19.47 19.30 19.31 0.2M
2022-01-12 19.15 19.22 19.10 19.21 0.1M
2022-01-11 18.95 19.08 18.89 19.08 0.2M
2022-01-10 18.82 18.86 18.70 18.84 0.3M
2022-01-07 18.72 18.84 18.67 18.82 0.2M
2022-01-06 18.71 18.80 18.56 18.58 0.3M
2022-01-05 18.77 18.79 18.47 18.47 0.2M
2022-01-04 18.43 18.51 18.39 18.44 0.2M
2022-01-03 17.73 17.78 17.64 17.68 0.2M