Basler AG (BSL)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28-12-2023 |
3.657 |
-0,18%
|
11,02
|
10,90
|
11,10
|
11,06
|
27-12-2023 |
3.466 |
0,09%
|
11,14
|
11,00
|
11,34
|
11,08
|
26-12-2023 |
5.125 |
-1,16%
|
11,28
|
10,94
|
11,28
|
11,07
|
22-12-2023 |
5.125 |
-1,16%
|
11,28
|
10,94
|
11,28
|
11,07
|
21-12-2023 |
4.947 |
-0,71%
|
11,18
|
10,90
|
11,22
|
11,20
|
20-12-2023 |
6.618 |
2,55%
|
10,98
|
10,86
|
11,43
|
11,28
|
19-12-2023 |
37.441 |
8,06%
|
10,44
|
10,44
|
11,08
|
11,00
|
18-12-2023 |
10.399 |
-5,92%
|
10,80
|
10,14
|
10,90
|
10,18
|
15-12-2023 |
88.193 |
-0,55%
|
11,04
|
10,78
|
11,07
|
10,82
|
14-12-2023 |
25.507 |
7,09%
|
10,70
|
10,42
|
11,12
|
10,88
|
13-12-2023 |
3.482 |
0,40%
|
10,14
|
9,91
|
10,28
|
10,16
|
12-12-2023 |
5.491 |
-1,75%
|
10,22
|
9,97
|
10,22
|
10,12
|
11-12-2023 |
16.492 |
-2,65%
|
10,60
|
10,30
|
10,68
|
10,30
|
08-12-2023 |
14.624 |
3,12%
|
10,32
|
10,23
|
10,68
|
10,58
|
07-12-2023 |
26.358 |
-4,82%
|
10,94
|
10,26
|
11,16
|
10,26
|
06-12-2023 |
6.244 |
3,65%
|
10,60
|
10,50
|
10,78
|
10,78
|
05-12-2023 |
10.008 |
3,18%
|
10,38
|
10,17
|
10,52
|
10,40
|
04-12-2023 |
15.494 |
5,66%
|
9,725
|
9,725
|
10,38
|
10,08
|
01-12-2023 |
8.810 |
0,42%
|
9,50
|
9,32
|
9,60
|
9,54
|
30-11-2023 |
11.993 |
-3,55%
|
9,71
|
9,26
|
9,73
|
9,50
|
29-11-2023 |
10.562 |
4,68%
|
9,64
|
9,64
|
9,98
|
9,85
|
28-11-2023 |
6.703 |
2,06%
|
9,10
|
8,95
|
9,42
|
9,41
|
27-11-2023 |
2.910 |
0,66%
|
9,165
|
9,075
|
9,33
|
9,22
|
24-11-2023 |
3.027 |
0,33%
|
9,085
|
9,035
|
9,22
|
9,16
|
23-11-2023 |
11.638 |
-0,27%
|
9,155
|
9,02
|
9,21
|
9,13
|
22-11-2023 |
20.404 |
4,51%
|
8,76
|
8,76
|
9,31
|
9,155
|
21-11-2023 |
5.148 |
-3,31%
|
9,04
|
8,72
|
9,10
|
8,76
|
20-11-2023 |
5.019 |
-7,22%
|
9,87
|
8,98
|
9,87
|
9,06
|
17-11-2023 |
9.914 |
-1,36%
|
10,015
|
9,765
|
10,10
|
9,765
|
16-11-2023 |
9.582 |
-3,32%
|
10,26
|
9,75
|
10,32
|
9,90
|
15-11-2023 |
27.954 |
1,59%
|
10,26
|
10,10
|
10,56
|
10,24
|
14-11-2023 |
8.801 |
5,33%
|
9,76
|
9,46
|
10,08
|
10,08
|
13-11-2023 |
4.477 |
3,24%
|
9,35
|
9,275
|
9,57
|
9,57
|
10-11-2023 |
5.567 |
-1,49%
|
9,18
|
9,03
|
9,29
|
9,27
|
09-11-2023 |
9.627 |
5,02%
|
9,21
|
9,21
|
9,59
|
9,41
|
08-11-2023 |
6.748 |
-0,78%
|
8,97
|
8,82
|
9,03
|
8,96
|
07-11-2023 |
6.165 |
0,22%
|
8,98
|
8,955
|
9,11
|
9,03
|
06-11-2023 |
11.561 |
0,39%
|
9,17
|
8,95
|
9,17
|
9,01
|
03-11-2023 |
5.915 |
6,47%
|
8,735
|
8,735
|
8,98
|
8,975
|
02-11-2023 |
2.025 |
7,53%
|
8,22
|
8,22
|
8,52
|
8,43
|
01-11-2023 |
3.320 |
0,90%
|
7,72
|
7,63
|
7,91
|
7,84
|
31-10-2023 |
5.282 |
2,78%
|
7,64
|
7,52
|
7,78
|
7,77
|
30-10-2023 |
2.774 |
0,94%
|
7,65
|
7,53
|
7,94
|
7,56
|
27-10-2023 |
3.789 |
-2,85%
|
7,715
|
7,42
|
7,73
|
7,49
|
26-10-2023 |
3.174 |
-0,52%
|
7,70
|
7,625
|
7,74
|
7,71
|
25-10-2023 |
7.193 |
-3,25%
|
7,855
|
7,64
|
7,90
|
7,75
|
24-10-2023 |
4.148 |
1,46%
|
7,90
|
7,68
|
8,05
|
8,01
|
23-10-2023 |
9.026 |
-3,13%
|
7,83
|
7,58
|
7,93
|
7,895
|
20-10-2023 |
35.971 |
-5,04%
|
8,46
|
8,10
|
8,46
|
8,11
|
19-10-2023 |
36.472 |
-0,23%
|
8,63
|
8,48
|
8,75
|
8,54
|
18-10-2023 |
34.947 |
-1,04%
|
8,61
|
8,47
|
8,71
|
8,56
|
17-10-2023 |
29.228 |
1,17%
|
8,48
|
8,47
|
8,65
|
8,65
|
16-10-2023 |
21.609 |
0,83%
|
8,47
|
8,31
|
8,58
|
8,55
|
13-10-2023 |
45.340 |
-1,28%
|
8,54
|
8,45
|
8,59
|
8,48
|
12-10-2023 |
30.677 |
-4,34%
|
9,00
|
8,59
|
9,00
|
8,59
|
11-10-2023 |
23.851 |
-2,60%
|
9,20
|
8,98
|
9,35
|
8,98
|
10-10-2023 |
52.797 |
3,25%
|
8,96
|
8,96
|
9,30
|
9,22
|
09-10-2023 |
38.143 |
-4,08%
|
9,26
|
8,88
|
9,30
|
8,93
|
06-10-2023 |
48.151 |
0,76%
|
9,26
|
9,12
|
9,43
|
9,31
|
05-10-2023 |
33.849 |
-4,15%
|
9,61
|
9,20
|
9,72
|
9,24
|
04-10-2023 |
37.441 |
0,84%
|
9,47
|
9,32
|
9,66
|
9,64
|
03-10-2023 |
55.580 |
-2,35%
|
9,73
|
9,42
|
9,76
|
9,56
|
02-10-2023 |
99.223 |
-0,10%
|
9,90
|
9,30
|
9,95
|
9,79
|
29-09-2023 |
5.870 |
-0,20%
|
9,96
|
9,79
|
9,99
|
9,79
|
28-09-2023 |
31.052 |
-1,11%
|
9,88
|
9,62
|
9,90
|
9,78
|