Basler AG (BSL)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,42%
|
11,84
|
11,62
|
11,98
|
11,92
|
17/05/2024 |
2.227 |
-0,42%
|
11,84
|
11,62
|
11,98
|
11,92
|
16/05/2024 |
4.359 |
0,76%
|
12,24
|
11,88
|
12,30
|
11,97
|
15/05/2024 |
6.492 |
3,13%
|
11,67
|
11,64
|
12,00
|
11,88
|
14/05/2024 |
1.985 |
2,49%
|
11,48
|
11,31
|
11,74
|
11,52
|
13/05/2024 |
1.859 |
-1,92%
|
11,41
|
11,20
|
11,41
|
11,24
|
10/05/2024 |
5.509 |
0,88%
|
11,46
|
11,32
|
11,56
|
11,46
|
09/05/2024 |
2.772 |
2,07%
|
11,24
|
11,05
|
11,36
|
11,36
|
08/05/2024 |
11.074 |
-3,55%
|
11,50
|
11,12
|
11,50
|
11,13
|
07/05/2024 |
2.998 |
2,67%
|
11,16
|
11,16
|
11,54
|
11,54
|
06/05/2024 |
1.781 |
0,72%
|
11,24
|
11,16
|
11,34
|
11,24
|
03/05/2024 |
3.672 |
2,20%
|
10,98
|
10,90
|
11,20
|
11,16
|
02/05/2024 |
5.167 |
-1,89%
|
11,30
|
10,92
|
11,30
|
10,92
|
01/05/2024 |
0 |
-0,63%
|
11,21
|
11,10
|
11,21
|
11,13
|
30/04/2024 |
3.322 |
-0,63%
|
11,21
|
11,10
|
11,21
|
11,13
|
29/04/2024 |
4.898 |
2,56%
|
10,96
|
10,88
|
11,23
|
11,20
|
26/04/2024 |
847 |
2,06%
|
10,72
|
10,72
|
10,96
|
10,92
|
25/04/2024 |
1.062 |
-0,56%
|
10,62
|
10,48
|
10,70
|
10,70
|
24/04/2024 |
468 |
0,00%
|
10,80
|
10,68
|
10,86
|
10,76
|
23/04/2024 |
649 |
2,48%
|
10,66
|
10,66
|
10,76
|
10,76
|
22/04/2024 |
947 |
-3,67%
|
10,88
|
10,50
|
10,88
|
10,50
|
19/04/2024 |
1.041 |
-0,46%
|
10,92
|
10,82
|
10,96
|
10,90
|
18/04/2024 |
14.246 |
0,46%
|
10,90
|
10,80
|
11,02
|
10,95
|
17/04/2024 |
10.864 |
-0,18%
|
10,98
|
10,88
|
11,05
|
10,90
|
16/04/2024 |
7.506 |
-0,73%
|
10,82
|
10,79
|
11,02
|
10,92
|
15/04/2024 |
7.712 |
-0,72%
|
10,90
|
10,90
|
11,08
|
11,00
|
12/04/2024 |
2.882 |
-0,89%
|
11,38
|
10,90
|
11,58
|
11,08
|
11/04/2024 |
936 |
-1,24%
|
11,14
|
11,14
|
11,36
|
11,18
|
10/04/2024 |
2.336 |
-4,79%
|
11,90
|
11,28
|
11,90
|
11,32
|
09/04/2024 |
1.866 |
2,50%
|
11,66
|
11,66
|
12,04
|
11,89
|
08/04/2024 |
2.720 |
1,75%
|
11,56
|
11,48
|
11,64
|
11,60
|
05/04/2024 |
2.911 |
1,60%
|
11,04
|
11,00
|
11,40
|
11,40
|
04/04/2024 |
1.753 |
0,00%
|
11,06
|
10,99
|
11,42
|
11,22
|
03/04/2024 |
3.759 |
-3,11%
|
11,60
|
10,84
|
11,68
|
11,22
|
02/04/2024 |
27.483 |
7,22%
|
10,94
|
10,67
|
11,62
|
11,58
|
01/04/2024 |
0 |
-11,77%
|
11,44
|
10,08
|
11,44
|
10,80
|
28/03/2024 |
17.820 |
-11,77%
|
11,44
|
10,08
|
11,44
|
10,80
|
27/03/2024 |
5.075 |
-3,01%
|
12,66
|
12,22
|
12,70
|
12,24
|
26/03/2024 |
5.633 |
2,10%
|
12,36
|
12,26
|
12,62
|
12,62
|
25/03/2024 |
2.217 |
-0,80%
|
12,44
|
12,28
|
12,44
|
12,36
|
22/03/2024 |
9.366 |
2,05%
|
12,36
|
12,34
|
12,62
|
12,46
|
21/03/2024 |
6.830 |
-0,73%
|
12,20
|
11,94
|
12,50
|
12,21
|
20/03/2024 |
1.014 |
0,49%
|
12,10
|
12,10
|
12,30
|
12,30
|
19/03/2024 |
7.595 |
-2,08%
|
12,10
|
11,50
|
12,26
|
12,24
|
18/03/2024 |
43.164 |
1,22%
|
12,52
|
12,38
|
12,90
|
12,50
|
15/03/2024 |
3.591 |
-0,24%
|
12,40
|
12,24
|
12,66
|
12,35
|
14/03/2024 |
2.297 |
1,81%
|
12,22
|
12,16
|
12,48
|
12,38
|
13/03/2024 |
1.752 |
0,33%
|
12,04
|
11,96
|
12,18
|
12,16
|
12/03/2024 |
2.866 |
1,00%
|
11,98
|
11,72
|
12,16
|
12,12
|
11/03/2024 |
3.375 |
0,17%
|
11,92
|
11,82
|
12,04
|
12,00
|
08/03/2024 |
4.085 |
-2,84%
|
12,52
|
11,92
|
12,52
|
11,98
|
07/03/2024 |
8.457 |
3,18%
|
11,80
|
11,80
|
12,46
|
12,33
|
06/03/2024 |
9.195 |
4,64%
|
11,40
|
11,38
|
12,20
|
11,95
|
05/03/2024 |
30.215 |
1,24%
|
11,28
|
11,04
|
11,42
|
11,42
|
04/03/2024 |
1.858 |
-0,88%
|
11,28
|
11,21
|
11,34
|
11,28
|
01/03/2024 |
3.346 |
1,25%
|
11,18
|
11,14
|
11,46
|
11,38
|
29/02/2024 |
8.041 |
2,74%
|
10,88
|
10,76
|
11,28
|
11,24
|
28/02/2024 |
5.044 |
-0,18%
|
10,99
|
10,80
|
11,14
|
10,94
|
27/02/2024 |
2.400 |
1,01%
|
10,78
|
10,74
|
11,00
|
10,96
|
26/02/2024 |
4.767 |
-0,09%
|
10,79
|
10,50
|
10,92
|
10,85
|
23/02/2024 |
18.567 |
2,84%
|
10,64
|
10,42
|
10,86
|
10,86
|
22/02/2024 |
9.588 |
3,84%
|
10,36
|
10,36
|
10,70
|
10,56
|
21/02/2024 |
7.117 |
0,49%
|
10,20
|
10,08
|
10,36
|
10,17
|
20/02/2024 |
6.002 |
-0,30%
|
10,12
|
10,08
|
10,28
|
10,12
|
19/02/2024 |
1.495 |
0,30%
|
10,02
|
10,02
|
10,20
|
10,15
|
16/02/2024 |
4.014 |
3,37%
|
9,84
|
9,84
|
10,34
|
10,12
|
15/02/2024 |
1.621 |
-0,91%
|
9,945
|
9,79
|
9,945
|
9,79
|
14/02/2024 |
2.195 |
1,65%
|
9,71
|
9,71
|
9,88
|
9,88
|
13/02/2024 |
7.278 |
-0,61%
|
9,70
|
9,55
|
9,78
|
9,72
|
12/02/2024 |
6.450 |
0,83%
|
9,80
|
9,73
|
9,905
|
9,78
|
09/02/2024 |
18.648 |
-0,62%
|
9,63
|
9,63
|
9,92
|
9,70
|
08/02/2024 |
5.723 |
-1,01%
|
9,96
|
9,76
|
10,04
|
9,76
|
07/02/2024 |
13.855 |
-1,79%
|
10,06
|
9,86
|
10,06
|
9,86
|
06/02/2024 |
5.528 |
1,11%
|
9,84
|
9,75
|
10,04
|
10,04
|
05/02/2024 |
5.091 |
1,02%
|
9,80
|
9,75
|
9,99
|
9,93
|
02/02/2024 |
3.647 |
0,72%
|
9,89
|
9,68
|
9,97
|
9,83
|
01/02/2024 |
3.719 |
-0,41%
|
9,75
|
9,70
|
9,86
|
9,76
|
31/01/2024 |
3.755 |
0,10%
|
9,66
|
9,605
|
9,82
|
9,80
|
30/01/2024 |
2.390 |
-0,36%
|
9,79
|
9,62
|
9,825
|
9,79
|
29/01/2024 |
80 |
-0,25%
|
9,56
|
9,50
|
9,84
|
9,825
|
26/01/2024 |
2.915 |
-1,60%
|
9,77
|
9,63
|
9,92
|
9,85
|
25/01/2024 |
9.203 |
-1,57%
|
10,08
|
9,84
|
10,10
|
10,01
|
24/01/2024 |
6.025 |
0,20%
|
10,22
|
10,00
|
10,32
|
10,17
|
23/01/2024 |
5.022 |
-0,69%
|
10,36
|
10,08
|
10,49
|
10,15
|
22/01/2024 |
4.547 |
3,44%
|
10,14
|
9,93
|
10,22
|
10,22
|
19/01/2024 |
11.407 |
3,56%
|
9,79
|
9,73
|
10,16
|
9,88
|
18/01/2024 |
11.920 |
0,42%
|
9,38
|
9,22
|
9,55
|
9,54
|
17/01/2024 |
6.331 |
-5,75%
|
9,90
|
9,46
|
9,90
|
9,50
|
16/01/2024 |
2.404 |
-0,89%
|
10,08
|
9,94
|
10,12
|
10,08
|
15/01/2024 |
2.156 |
-4,95%
|
10,66
|
10,10
|
10,66
|
10,17
|
12/01/2024 |
3.195 |
3,28%
|
10,48
|
10,48
|
10,82
|
10,70
|
11/01/2024 |
5.409 |
-3,36%
|
10,80
|
10,34
|
10,82
|
10,36
|
10/01/2024 |
17.473 |
3,08%
|
10,52
|
10,48
|
10,76
|
10,72
|
09/01/2024 |
21.141 |
3,18%
|
10,62
|
10,27
|
10,76
|
10,40
|
08/01/2024 |
21.281 |
0,80%
|
9,89
|
9,805
|
10,16
|
10,08
|
05/01/2024 |
5.231 |
-1,58%
|
9,98
|
9,79
|
10,08
|
10,00
|
04/01/2024 |
4.003 |
-0,98%
|
10,22
|
9,86
|
10,26
|
10,16
|
03/01/2024 |
8.793 |
-7,98%
|
11,02
|
10,20
|
11,02
|
10,26
|
02/01/2024 |
13.562 |
-3,55%
|
11,72
|
11,04
|
11,78
|
11,15
|
29/12/2023 |
3.840 |
4,52%
|
11,12
|
11,12
|
11,62
|
11,56
|