Basler AG (BSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	723	0,00%	19,62	19,46	19,80	19,76
02/05/2023	11.614	0,51%	19,56	19,52	19,98	19,62
01/05/2023	17.815	0,00%	19,28	19,14	19,64	19,52
28/04/2023	17.815	1,56%	19,28	19,14	19,64	19,52
27/04/2023	5.631	-2,05%	19,42	19,00	19,48	19,08
26/04/2023	15.949	-1,42%	19,60	19,00	19,74	19,50
25/04/2023	17.589	0,71%	19,44	19,30	19,96	19,78
24/04/2023	16.602	-2,05%	19,84	19,40	20,35	19,64
21/04/2023	17.469	0,75%	19,84	19,74	20,65	20,05
20/04/2023	2.861	-5,32%	20,80	19,92	20,80	19,93
19/04/2023	18.310	-3,43%	21,80	21,05	22,00	21,15
18/04/2023	15.859	-2,88%	22,65	21,85	22,65	21,90
17/04/2023	10.393	-1,10%	22,95	22,50	23,15	22,55
14/04/2023	5.239	1,33%	22,75	22,65	22,90	22,80
13/04/2023	10.411	0,45%	22,35	22,35	22,75	22,50
12/04/2023	8.017	0,45%	22,50	22,00	22,65	22,40
11/04/2023	15.081	0,00%	22,20	21,95	22,65	22,30
10/04/2023	11.733	0,00%	22,05	22,00	22,80	22,30
06/04/2023	11.733	1,13%	22,05	22,00	22,80	22,30
05/04/2023	24.965	-5,97%	23,40	22,00	23,40	22,05
04/04/2023	29.396	-0,64%	23,65	23,40	24,25	23,45
03/04/2023	38.752	6,07%	22,50	22,50	23,75	23,60
31/03/2023	58.295	-3,26%	22,95	22,15	23,00	22,25
30/03/2023	164.808	-14,82%	23,65	21,55	23,65	23,00
29/03/2023	20.716	-4,43%	28,30	26,50	28,30	27,00
28/03/2023	7.366	2,91%	27,65	27,30	28,40	28,25
27/03/2023	6.255	2,24%	26,75	26,60	27,50	27,45
24/03/2023	5.476	-0,56%	26,70	26,50	27,10	26,85
23/03/2023	3.579	0,37%	26,85	26,45	27,25	27,00
22/03/2023	8.259	-0,93%	26,70	26,40	27,20	26,75
21/03/2023	5.207	0,00%	27,30	26,90	27,65	27,00
20/03/2023	17.636	-0,92%	26,95	25,80	27,80	27,00
17/03/2023	9.446	-0,18%	27,45	26,80	27,90	27,25
16/03/2023	5.336	2,63%	27,05	26,25	27,40	27,30
15/03/2023	1.030	-3,25%	27,45	26,35	27,45	26,80
14/03/2023	6.511	3,94%	26,50	26,50	27,80	27,70
13/03/2023	10.122	-2,20%	26,75	25,90	26,85	26,65
10/03/2023	5.679	-1,80%	27,25	26,85	27,45	27,25
09/03/2023	10.777	0,91%	27,40	27,15	28,05	27,75
08/03/2023	4.108	0,18%	27,15	27,05	27,70	27,50
07/03/2023	10.305	-1,96%	27,80	27,10	28,15	27,45
06/03/2023	6.882	-1,06%	28,05	27,75	28,30	28,00
03/03/2023	7.986	1,43%	27,85	27,70	28,65	28,30
02/03/2023	9.001	-1,93%	28,20	27,55	28,40	27,90
01/03/2023	8.175	-0,53%	28,90	28,35	29,40	28,45
28/02/2023	11.663	-2,56%	29,30	28,55	29,35	28,60
27/02/2023	10.717	0,86%	28,80	28,50	29,80	29,35
24/02/2023	9.431	-1,36%	29,50	28,65	29,50	29,10
23/02/2023	6.065	-0,67%	29,40	29,35	29,80	29,50
22/02/2023	6.761	-3,26%	30,40	29,50	30,40	29,70
21/02/2023	7.736	0,49%	30,85	30,00	30,90	30,70
20/02/2023	7.738	-2,40%	31,55	30,50	31,55	30,55
17/02/2023	6.245	-2,03%	31,60	30,85	31,75	31,30
16/02/2023	572	-2,00%	32,80	31,85	32,80	31,85
15/02/2023	7.976	2,04%	32,15	31,65	32,55	32,45
14/02/2023	17.426	-0,47%	32,30	31,50	32,30	31,80
13/02/2023	8.922	-0,16%	32,35	31,90	32,60	31,95
10/02/2023	8.799	-1,08%	32,20	31,65	32,20	32,00
09/02/2023	858	-1,90%	32,85	32,00	32,90	32,30
08/02/2023	2.433	3,21%	32,20	32,15	33,20	32,925
07/02/2023	11.094	-3,34%	32,55	31,50	32,75	31,80
06/02/2023	4.456	-2,95%	33,55	32,80	33,55	32,90
03/02/2023	12.836	-0,59%	34,00	33,10	34,00	33,90
02/02/2023	11.539	0,44%	34,00	33,55	34,70	34,10
01/02/2023	8.950	0,00%	34,15	33,55	34,20	33,95
31/01/2023	21.079	-3,96%	35,55	33,45	35,90	33,95
30/01/2023	7.929	-0,42%	35,15	34,90	35,60	35,35
27/01/2023	3.990	-1,93%	36,10	35,20	36,30	35,50
26/01/2023	5.163	1,40%	35,90	35,80	36,80	36,20
25/01/2023	6.213	-2,06%	36,25	35,45	36,30	35,70
24/01/2023	3.384	-2,41%	37,35	36,15	37,35	36,45
23/01/2023	8.428	0,54%	37,55	36,90	37,75	37,35
20/01/2023	7.406	-0,93%	37,80	36,65	37,90	37,15
19/01/2023	6.491	-3,60%	38,90	37,25	38,90	37,50
18/01/2023	15.399	1,97%	38,55	38,10	40,00	38,90
17/01/2023	7.635	-0,39%	38,30	37,95	38,75	38,15
16/01/2023	11.775	0,79%	37,95	37,90	39,15	38,30
13/01/2023	19.502	3,12%	36,45	36,30	38,50	38,00
12/01/2023	14.839	4,24%	35,35	34,60	37,50	36,85
11/01/2023	19.007	5,37%	33,80	33,80	35,80	35,35
10/01/2023	14.514	4,03%	32,50	32,45	33,60	33,55
09/01/2023	4.860	1,90%	31,35	31,00	32,40	32,25
06/01/2023	6.051	-1,09%	31,65	31,30	32,00	31,65
05/01/2023	7.404	-1,84%	32,50	32,00	33,40	32,00
04/01/2023	6.139	0,46%	32,80	32,10	32,80	32,60
03/01/2023	6.435	6,05%	30,70	30,70	32,55	32,45
02/01/2023	4.287	3,55%	29,85	29,85	30,75	30,60
30/12/2022	2.799	-6,78%	31,35	29,55	31,35	29,55
29/12/2022	4.508	3,09%	30,20	30,20	31,75	31,70
28/12/2022	1.576	-0,81%	31,25	30,45	31,25	30,75
27/12/2022	2.050	-0,96%	31,50	30,90	31,60	31,00
23/12/2022	1.227	0,16%	31,25	31,15	31,55	31,30
22/12/2022	1.493	-2,65%	32,45	31,25	32,45	31,25
21/12/2022	2.327	4,05%	30,60	30,60	32,10	32,10
20/12/2022	4.843	2,15%	30,50	29,90	30,85	30,85
19/12/2022	8.116	-8,21%	32,55	30,15	32,85	30,20
16/12/2022	19.619	-1,20%	33,65	32,40	33,65	32,90
15/12/2022	6.565	0,00%	33,65	33,00	33,65	33,30
14/12/2022	923	0,76%	33,40	33,30	33,40	33,30
13/12/2022	5.798	3,61%	32,00	31,85	33,30	33,05