Basler AG (BSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	7.443	0,72%	11,26	11,08	11,48	11,16
19/09/2023	4.652	-0,81%	11,12	11,04	11,26	11,08
18/09/2023	14.034	-2,61%	11,48	11,12	11,58	11,18
15/09/2023	57.626	-2,05%	11,98	11,48	12,22	11,48
14/09/2023	2.242	0,52%	11,54	11,46	11,72	11,70
13/09/2023	15.103	-1,02%	11,86	11,44	11,88	11,68
12/09/2023	38.104	-5,60%	12,54	11,80	12,54	11,80
11/09/2023	18.548	-1,88%	12,86	12,40	12,94	12,50
08/09/2023	19.190	-2,15%	13,00	12,64	13,28	12,74
07/09/2023	2.341	-1,80%	13,12	13,04	13,26	13,07
06/09/2023	8.229	-0,15%	13,28	13,20	13,58	13,26
05/09/2023	769	-2,18%	13,72	13,44	13,76	13,44
04/09/2023	7.110	0,29%	13,82	13,66	13,86	13,76
01/09/2023	12.590	-1,44%	13,94	13,52	14,02	13,72
31/08/2023	6.922	1,75%	13,70	13,70	13,96	13,92
30/08/2023	10.416	-1,87%	13,84	13,64	14,02	13,68
29/08/2023	2.905	2,95%	13,68	13,68	14,00	13,94
28/08/2023	3.873	3,03%	13,28	13,28	13,62	13,60
25/08/2023	13.405	-0,15%	13,04	12,98	13,38	13,20
24/08/2023	28.174	0,15%	13,22	12,96	13,64	13,22
23/08/2023	6.134	-1,35%	13,50	13,20	13,62	13,20
22/08/2023	7.060	0,15%	13,34	13,34	13,58	13,38
21/08/2023	6.766	-1,91%	13,52	13,34	13,86	13,36
18/08/2023	28.641	-1,02%	13,76	13,34	13,76	13,62
17/08/2023	14.848	-0,87%	13,80	13,54	13,88	13,76
16/08/2023	3.027	-1,28%	14,04	13,92	14,20	13,92
15/08/2023	1.876	-1,67%	14,16	14,08	14,28	14,10
14/08/2023	17.512	-0,69%	14,42	13,98	14,42	14,38
11/08/2023	17.336	-0,41%	14,50	14,44	14,74	14,48
10/08/2023	11.917	0,00%	14,50	14,44	14,74	14,54
09/08/2023	11.165	-0,68%	14,68	14,50	14,74	14,54
08/08/2023	14.460	-2,53%	15,12	14,58	15,18	14,64
07/08/2023	16.646	-0,92%	15,08	15,00	15,44	15,02
04/08/2023	23.005	2,43%	14,80	14,72	15,20	15,16
03/08/2023	26.664	0,14%	14,62	14,62	15,20	14,80
02/08/2023	22.779	-0,67%	14,80	14,56	14,98	14,78
01/08/2023	46.549	-0,27%	14,82	14,56	15,28	14,88
31/07/2023	52.832	-3,37%	15,44	14,78	15,44	14,92
28/07/2023	3.065	-4,40%	16,04	15,34	16,16	15,41
27/07/2023	3.954	1,51%	16,00	16,00	16,30	16,12
26/07/2023	8.281	-2,10%	16,44	15,66	16,44	15,88
25/07/2023	5.230	1,25%	16,10	15,94	16,50	16,22
24/07/2023	183.908	0,63%	15,90	13,94	16,40	16,02
21/07/2023	13.748	1,27%	15,70	15,64	16,00	15,92
20/07/2023	27.153	-2,24%	16,00	15,66	16,10	15,72
19/07/2023	2.209	0,50%	16,06	16,02	16,39	16,10
18/07/2023	17.895	-1,61%	16,08	15,90	16,18	15,94
17/07/2023	10.074	0,25%	15,96	15,88	16,42	16,20
14/07/2023	45.126	1,25%	16,00	15,70	16,26	16,16
13/07/2023	19.618	-0,75%	16,10	15,96	16,30	15,96
12/07/2023	24.806	0,25%	16,14	15,96	16,28	16,08
11/07/2023	29.937	-2,79%	16,50	16,04	16,50	16,04
10/07/2023	60.974	0,61%	16,30	16,20	16,52	16,50
07/07/2023	23.208	0,99%	16,26	16,26	16,46	16,40
06/07/2023	2.040	-3,66%	16,66	16,22	16,66	16,32
05/07/2023	15.905	0,12%	16,80	16,76	17,26	16,98
04/07/2023	60.318	0,12%	16,82	16,74	17,06	16,96
03/07/2023	16.345	-0,94%	17,22	16,68	17,22	16,94
30/06/2023	4.749	1,41%	16,88	16,80	17,28	17,24
29/06/2023	11.258	-0,59%	17,02	16,80	17,12	16,88
28/06/2023	14.494	0,59%	16,92	16,84	17,18	16,98
27/06/2023	18.066	-0,71%	17,02	16,84	17,26	16,88
26/06/2023	25.907	-2,75%	17,28	16,90	17,50	17,00
23/06/2023	3.333	-3,04%	18,00	17,46	18,04	17,57
22/06/2023	4.840	-1,95%	18,18	17,98	18,34	18,12
21/06/2023	8.853	-1,81%	18,70	18,36	19,16	18,44
20/06/2023	32.233	-2,59%	19,14	18,62	19,14	18,78
19/06/2023	10.023	-4,08%	19,80	19,20	19,80	19,28
16/06/2023	14.346	-0,99%	20,40	19,88	20,45	20,10
15/06/2023	13.828	1,91%	19,90	19,48	20,30	20,30
14/06/2023	11.960	2,15%	19,40	19,40	20,20	19,92
13/06/2023	13.491	0,72%	19,32	19,32	19,72	19,50
12/06/2023	14.282	-1,73%	19,94	19,00	19,94	19,36
09/06/2023	26.382	-1,40%	20,20	19,30	20,20	19,70
08/06/2023	2.391	-1,58%	20,20	19,78	20,225	19,98
07/06/2023	19.575	-1,46%	20,65	20,10	21,00	20,25
06/06/2023	11.869	-2,38%	21,00	20,35	21,05	20,55
05/06/2023	16.606	-2,55%	21,85	21,00	21,85	21,05
02/06/2023	23.654	-2,04%	22,40	21,60	22,50	21,60
01/06/2023	9.313	0,92%	22,15	21,55	22,15	22,05
31/05/2023	40.800	2,82%	21,45	21,00	22,05	21,85
30/05/2023	8.003	-1,16%	21,55	21,15	21,70	21,25
29/05/2023	3.736	-1,83%	22,20	21,45	22,20	21,50
26/05/2023	7.071	1,39%	21,65	21,40	22,15	21,90
25/05/2023	15.530	-3,14%	22,50	21,60	22,50	21,60
24/05/2023	14.850	-0,89%	22,75	22,20	22,75	22,30
23/05/2023	13.400	1,81%	22,10	21,95	22,60	22,50
22/05/2023	9.317	3,27%	21,40	21,15	22,30	22,10
19/05/2023	5.662	-1,16%	21,70	21,40	21,90	21,40
18/05/2023	4.376	1,41%	21,50	21,20	21,75	21,65
17/05/2023	795	1,18%	21,20	21,10	21,75	21,50
16/05/2023	5.304	0,71%	21,15	21,15	21,35	21,25
15/05/2023	13.593	-0,47%	21,35	20,55	21,50	21,10
12/05/2023	11.242	0,71%	21,10	20,90	21,30	21,20
11/05/2023	30.401	0,48%	21,00	20,65	21,20	21,05
10/05/2023	16.039	-3,01%	21,50	20,90	21,75	20,95
09/05/2023	28.274	0,47%	21,50	21,00	21,70	21,60
08/05/2023	11.901	3,37%	20,75	20,45	21,55	21,50
05/05/2023	20.842	-0,24%	20,85	20,40	20,85	20,80
04/05/2023	24.547	6,28%	20,05	19,84	21,10	21,00