Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,05 -0,90 (-1,14%) Bitcoin EUR
57.693,35 +2.542,19 (+4,61%)
Basler Aktiengesellschaft (0DUI.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:07PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 25.000 |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 11,18 | 11,20 | 11,18 | 11,20 | 11,20 | 125 |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 10,96 | 10,96 | 10,95 | 10,95 | 10,95 | 1.077 |
| 25 apr 2024 | 10,64 | 10,70 | 10,64 | 10,70 | 10,70 | 6.221 |
| 24 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | 1 |
| 23 apr 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | 942 |
| 22 apr 2024 | 11,00 | 11,00 | 10,46 | 10,48 | 10,48 | 229.067 |
| 19 apr 2024 | 10,90 | 10,90 | 10,80 | 10,84 | 10,84 | 1.348 |
| 18 apr 2024 | 10,93 | 10,99 | 10,75 | 10,75 | 10,75 | 211.711 |
| 17 apr 2024 | 11,08 | 11,08 | 10,96 | 11,00 | 11,00 | 55.504 |
| 16 apr 2024 | 10,85 | 11,00 | 10,85 | 10,96 | 10,96 | 53.442 |
| 15 apr 2024 | 10,81 | 11,12 | 10,81 | 10,98 | 10,98 | 47.915 |
| 12 apr 2024 | 10,96 | 11,28 | 10,96 | 11,25 | 11,25 | 4.870 |
| 11 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 2.099 |
| 10 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 54 |
| 09 apr 2024 | 11,69 | 12,02 | 11,60 | 12,02 | 12,02 | 331.394 |
| 08 apr 2024 | 11,48 | 11,60 | 11,48 | 11,60 | 11,60 | 5.224 |
| 05 apr 2024 | 11,09 | 11,46 | 11,09 | 11,32 | 11,32 | 17.177 |
| 04 apr 2024 | 11,36 | 11,36 | 11,00 | 11,28 | 11,28 | 1.466 |
| 03 apr 2024 | 11,49 | 11,50 | 10,95 | 11,50 | 11,50 | 4.354 |
| 02 apr 2024 | 10,82 | 11,66 | 10,82 | 11,09 | 11,09 | 59.276 |
| 28 mar 2024 | 11,00 | 11,14 | 10,32 | 10,80 | 10,80 | 658 |
| 27 mar 2024 | 12,58 | 12,58 | 12,26 | 12,58 | 12,58 | 15.063 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 12,42 | 12,42 | 12,15 | 12,15 | 12,15 | 107.787 |
| 22 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 93 |
| 21 mar 2024 | 12,40 | 12,40 | 12,00 | 12,00 | 12,00 | 39.218 |
| 20 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | 44 |
| 19 mar 2024 | 12,52 | 12,52 | 12,05 | 12,20 | 12,20 | 41.771 |
| 18 mar 2024 | 12,70 | 12,75 | 12,50 | 12,52 | 12,52 | 218.929 |
| 15 mar 2024 | 12,48 | 12,66 | 12,36 | 12,36 | 12,36 | 24.327 |
| 14 mar 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | 1 |
| 13 mar 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | 59 |
| 12 mar 2024 | 11,76 | 12,06 | 11,76 | 12,06 | 12,06 | 158 |
| 11 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 348 |
| 08 mar 2024 | 12,28 | 12,29 | 12,00 | 12,06 | 12,06 | 6.283 |
| 07 mar 2024 | 12,14 | 12,36 | 12,14 | 12,30 | 12,30 | 5.861 |
| 06 mar 2024 | 11,96 | 12,04 | 11,85 | 11,90 | 11,90 | 13.983 |
| 05 mar 2024 | 11,22 | 11,34 | 11,22 | 11,34 | 11,34 | 12.550 |
| 04 mar 2024 | 11,42 | 11,42 | 11,30 | 11,30 | 11,30 | 25 |
| 01 mar 2024 | 11,36 | 11,44 | 11,36 | 11,44 | 11,44 | 13.493 |
| 29 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 112 |
| 28 feb 2024 | 10,92 | 11,14 | 10,92 | 11,14 | 11,14 | 92 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 10,84 | 10,86 | 10,50 | 10,86 | 10,86 | 46.273 |
| 23 feb 2024 | 10,78 | 10,88 | 10,78 | 10,88 | 10,88 | 3.803 |
| 22 feb 2024 | 10,60 | 10,60 | 10,50 | 10,60 | 10,60 | 87.836 |
| 21 feb 2024 | 10,16 | 10,22 | 10,16 | 10,22 | 10,22 | 472 |
| 20 feb 2024 | 10,00 | 10,16 | 10,00 | 10,00 | 10,00 | 350.000 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | 179 |
| 15 feb 2024 | 9,94 | 9,94 | 9,81 | 9,84 | 9,84 | 211 |
| 14 feb 2024 | 9,70 | 9,75 | 9,70 | 9,75 | 9,75 | 617 |
| 13 feb 2024 | 9,71 | 9,71 | 9,69 | 9,69 | 9,69 | 9.999 |
| 12 feb 2024 | 9,76 | 9,83 | 9,74 | 9,83 | 9,83 | 3.915 |
| 09 feb 2024 | 9,80 | 9,90 | 9,69 | 9,69 | 9,69 | 6.024 |
| 08 feb 2024 | 9,95 | 9,95 | 9,79 | 9,79 | 9,79 | 459 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 9,81 | 10,00 | 9,71 | 9,89 | 9,89 | 36.572 |
| 05 feb 2024 | 9,75 | 9,94 | 9,75 | 9,94 | 9,94 | 1.538 |
| 02 feb 2024 | 9,74 | 9,74 | 9,74 | 9,74 | 9,74 | 2.587 |
| 01 feb 2024 | 9,77 | 9,81 | 9,74 | 9,78 | 9,78 | 6.439 |
| 31 gen 2024 | 9,75 | 9,77 | 9,62 | 9,71 | 9,71 | 30.032 |
| 30 gen 2024 | 9,82 | 9,82 | 9,69 | 9,75 | 9,75 | 2.131 |
| 29 gen 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | 3 |
| 26 gen 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | 243 |
| 25 gen 2024 | 10,00 | 10,02 | 10,00 | 10,02 | 10,02 | 37.561 |
| 24 gen 2024 | 10,25 | 10,25 | 10,00 | 10,16 | 10,16 | 142.616 |
| 23 gen 2024 | 10,37 | 10,37 | 10,05 | 10,12 | 10,12 | 55.672 |
| 22 gen 2024 | 10,00 | 10,20 | 10,00 | 10,20 | 10,20 | 33.423 |
| 19 gen 2024 | 10,06 | 10,06 | 9,84 | 9,92 | 9,92 | 2.045 |
| 18 gen 2024 | 9,37 | 9,55 | 9,37 | 9,54 | 9,54 | 1.456 |
| 17 gen 2024 | 9,54 | 9,88 | 9,54 | 9,88 | 9,88 | 1.040 |
| 16 gen 2024 | 10,04 | 10,10 | 10,02 | 10,02 | 10,02 | 1.399 |
| 15 gen 2024 | 10,58 | 10,58 | 10,04 | 10,38 | 10,38 | 1.321 |
| 12 gen 2024 | 10,56 | 10,74 | 10,56 | 10,60 | 10,60 | 1.126 |
| 11 gen 2024 | 10,72 | 10,74 | 10,34 | 10,74 | 10,74 | 34.511 |
| 10 gen 2024 | 10,54 | 10,72 | 10,44 | 10,66 | 10,66 | 13.209 |
| 09 gen 2024 | 10,70 | 10,72 | 10,26 | 10,46 | 10,46 | 21.497 |
| 08 gen 2024 | 10,00 | 10,00 | 9,86 | 9,99 | 9,99 | 28.879 |
| 05 gen 2024 | 9,90 | 10,06 | 9,90 | 10,02 | 10,02 | 662 |
| 04 gen 2024 | 9,96 | 10,16 | 9,96 | 10,06 | 10,06 | 923 |
| 03 gen 2024 | 10,98 | 10,98 | 10,14 | 10,40 | 10,40 | 4.823 |
| 02 gen 2024 | 11,94 | 11,94 | 11,14 | 11,68 | 11,68 | 1.832 |
| 29 dic 2023 | 11,06 | 11,62 | 11,06 | 11,62 | 11,62 | 604 |
| 28 dic 2023 | 11,06 | 11,10 | 11,06 | 11,10 | 11,10 | 228 |
| 27 dic 2023 | 11,04 | 11,04 | 11,02 | 11,02 | 11,02 | 12.372 |
| 22 dic 2023 | 11,24 | 11,24 | 10,94 | 11,04 | 11,04 | 130 |
| 21 dic 2023 | 11,16 | 11,20 | 11,16 | 11,20 | 11,20 | 594 |
| 20 dic 2023 | 10,96 | 11,32 | 10,86 | 11,20 | 11,20 | 6.052 |
| 19 dic 2023 | 10,54 | 11,04 | 10,54 | 10,94 | 10,94 | 104.537 |
| 18 dic 2023 | 10,90 | 10,90 | 10,06 | 10,06 | 10,06 | 4.541 |
| 15 dic 2023 | 11,00 | 11,00 | 10,70 | 10,74 | 10,74 | 355.938 |
| 14 dic 2023 | 10,86 | 11,10 | 10,50 | 10,90 | 10,90 | 76.909 |
| 13 dic 2023 | 10,24 | 10,26 | 9,94 | 10,02 | 10,02 | 4.346 |
| 12 dic 2023 | 10,14 | 10,18 | 9,97 | 10,13 | 10,13 | 3.189 |
| 11 dic 2023 | 10,70 | 10,70 | 10,25 | 10,41 | 10,41 | 78.139 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.