Basler AG (BSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	4.696	-0,31%	32,00	31,25	32,00	31,90
09/12/2022	13.665	0,79%	32,00	31,70	32,10	32,00
08/12/2022	10.476	-3,05%	32,70	31,75	32,80	31,75
07/12/2022	7.286	-3,68%	33,65	32,75	34,10	32,75
06/12/2022	4.939	-3,96%	35,05	34,00	36,15	34,00
05/12/2022	6.029	-1,53%	35,75	35,40	36,05	35,40
02/12/2022	4.820	3,75%	34,95	34,95	36,20	35,95
01/12/2022	6.799	2,21%	33,90	33,90	35,25	34,65
30/11/2022	6.665	3,20%	33,20	33,00	33,90	33,90
29/11/2022	6.204	-1,35%	32,95	32,85	33,55	32,85
28/11/2022	4.081	-0,30%	33,75	32,45	33,75	33,30
25/11/2022	3.842	-1,91%	33,75	32,95	33,75	33,40
24/11/2022	4.225	3,03%	33,05	32,85	34,05	34,05
23/11/2022	471	2,16%	32,175	31,80	33,10	33,10
22/11/2022	7.811	0,31%	31,60	31,15	32,65	32,20
21/11/2022	8.342	-4,18%	33,30	31,85	33,30	32,10
18/11/2022	13.347	3,08%	32,85	32,40	34,15	33,50
17/11/2022	9.112	-1,96%	33,00	32,30	33,45	32,50
16/11/2022	12.555	-3,21%	33,90	32,60	33,90	33,15
15/11/2022	16.782	-1,44%	34,15	33,10	34,45	34,25
14/11/2022	21.500	3,42%	33,90	33,15	34,85	34,75
11/11/2022	13.193	7,35%	31,60	31,20	33,75	33,60
10/11/2022	6.826	3,64%	30,20	30,05	31,70	31,30
09/11/2022	7.180	-0,49%	30,55	30,00	30,80	30,20
08/11/2022	14.649	2,88%	29,75	29,70	31,50	30,35
07/11/2022	5.739	1,72%	29,00	28,95	29,65	29,50
04/11/2022	3.909	1,05%	28,75	28,55	29,30	29,00
03/11/2022	7.978	0,35%	28,15	28,05	28,95	28,70
02/11/2022	3.848	4,38%	27,45	27,45	28,70	28,60
01/11/2022	10.458	-0,36%	27,30	27,30	28,25	27,40
31/10/2022	3.954	-3,51%	28,80	27,50	28,80	27,50
28/10/2022	1.343	0,00%	28,60	28,10	28,70	28,70
27/10/2022	1.262	1,06%	27,775	27,775	28,70	28,70
26/10/2022	2.255	2,90%	27,50	27,35	29,35	28,40
25/10/2022	1.691	9,09%	25,60	25,60	27,65	27,60
24/10/2022	9.468	2,84%	24,80	24,80	25,80	25,35
21/10/2022	6.383	6,02%	23,40	23,40	24,65	24,65
20/10/2022	6.842	1,97%	22,60	22,20	23,40	23,25
19/10/2022	8.181	-0,44%	22,85	22,55	23,45	22,80
18/10/2022	12.390	1,33%	22,70	22,65	23,55	22,90
17/10/2022	25.601	-1,74%	22,95	22,50	23,40	22,60
14/10/2022	4.324	-2,78%	23,775	22,75	23,80	22,75
13/10/2022	5.422	-2,91%	23,675	22,90	24,45	23,40
12/10/2022	5.811	-1,03%	24,00	23,95	24,80	23,95
11/10/2022	574	-0,21%	24,00	23,30	24,10	24,20
10/10/2022	2.350	0,21%	24,15	23,625	24,30	23,95
07/10/2022	4.514	-3,02%	24,90	23,70	24,90	24,05
06/10/2022	1.093	1,43%	24,55	24,50	24,90	25,00
05/10/2022	500	-2,20%	24,95	24,35	24,95	24,55
04/10/2022	1.101	2,88%	24,70	24,70	25,10	25,15
03/10/2022	781	3,63%	23,05	22,65	24,30	24,30
30/09/2022	4.076	4,71%	22,50	22,45	23,55	23,35
29/09/2022	16.315	-0,89%	22,50	22,00	22,95	22,30
28/09/2022	16.528	0,00%	22,70	21,65	22,75	22,50
27/09/2022	7.542	-3,64%	23,15	22,50	23,30	22,50
26/09/2022	9.526	0,86%	22,90	22,70	23,80	23,35
23/09/2022	4.101	-3,37%	24,40	22,80	24,40	22,95
22/09/2022	5.134	-6,81%	25,50	23,85	25,50	23,95
21/09/2022	1.576	3,65%	24,95	24,75	25,55	25,55
20/09/2022	4.612	1,22%	24,80	24,20	25,15	24,85
19/09/2022	398	-1,22%	24,35	24,075	24,35	24,30
16/09/2022	12.268	-4,71%	25,30	24,05	25,30	24,30
15/09/2022	5.327	1,39%	25,40	25,05	25,50	25,50
14/09/2022	5.878	0,20%	25,10	24,75	25,55	25,15
13/09/2022	10.717	-3,83%	26,20	25,10	26,90	25,10
12/09/2022	5.262	1,75%	26,15	25,65	26,15	26,10
09/09/2022	5.651	2,81%	25,20	25,10	25,70	25,65
08/09/2022	7.675	1,63%	24,60	23,90	25,10	24,95
07/09/2022	6.375	2,29%	23,75	23,70	24,55	24,55
06/09/2022	18.062	1,48%	23,90	23,70	24,35	24,00
05/09/2022	3.424	-2,68%	24,05	23,30	24,10	23,65
02/09/2022	5.776	3,40%	24,40	23,45	24,55	24,30
01/09/2022	20.598	-4,28%	24,75	23,25	24,75	23,50
31/08/2022	11.332	-1,01%	24,95	24,35	25,30	24,55
30/08/2022	6.819	0,61%	24,20	24,20	25,40	24,80
29/08/2022	12.228	-1,40%	24,75	24,20	25,20	24,65
26/08/2022	12.783	-2,53%	26,10	24,75	26,10	25,00
25/08/2022	9.003	-2,84%	26,15	25,55	26,75	25,65
24/08/2022	6.864	0,10%	26,15	25,375	26,40	26,35
23/08/2022	11.355	-3,12%	26,95	26,30	27,45	26,40
22/08/2022	25.841	3,61%	26,00	25,50	27,40	27,25
19/08/2022	1.052	-5,68%	27,50	26,50	27,50	26,55
18/08/2022	3.383	1,63%	27,80	27,75	28,30	28,15
17/08/2022	3.564	-0,89%	28,15	27,05	28,15	27,70
16/08/2022	6.427	-1,06%	28,00	27,55	28,20	28,00
15/08/2022	524	-1,05%	28,50	27,75	28,60	28,30
12/08/2022	6.416	0,00%	28,85	28,30	28,90	28,55
11/08/2022	6.478	-2,06%	29,00	28,30	29,35	28,55
10/08/2022	10.625	2,64%	28,60	28,10	29,35	29,15
09/08/2022	18.068	-5,02%	30,20	28,15	30,20	28,40
08/08/2022	23.646	0,50%	30,00	29,55	30,80	29,90
05/08/2022	9.247	-2,30%	30,60	29,65	31,20	29,80
04/08/2022	52.211	-11,66%	35,05	30,30	35,05	30,70
03/08/2022	15.766	-6,71%	35,90	34,50	37,50	34,75
02/08/2022	5.075	-1,06%	36,35	35,60	37,30	37,25