Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.821,36 -1.372,11 (-2,28%)
Basilea Pharmaceutica AG (0QNA.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:58PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 40,25 | 40,60 | 40,25 | 40,60 | 40,60 | 3.175 |
| 25 apr 2024 | 40,70 | 40,90 | 40,25 | 40,25 | 40,25 | 962 |
| 24 apr 2024 | 41,00 | 41,00 | 40,55 | 40,55 | 40,55 | 5.625 |
| 23 apr 2024 | 40,95 | 41,40 | 40,88 | 41,25 | 41,25 | 7.422 |
| 22 apr 2024 | 41,80 | 41,80 | 40,90 | 41,26 | 41,26 | 6.448 |
| 19 apr 2024 | 41,80 | 41,95 | 40,75 | 40,75 | 40,75 | 5.546 |
| 18 apr 2024 | 41,80 | 42,20 | 41,20 | 41,95 | 41,95 | 8.274 |
| 17 apr 2024 | 41,10 | 41,95 | 40,85 | 41,68 | 41,68 | 13.488 |
| 16 apr 2024 | 40,90 | 41,40 | 40,70 | 41,08 | 41,08 | 6.885 |
| 15 apr 2024 | 40,80 | 41,45 | 40,70 | 41,20 | 41,20 | 5.067 |
| 12 apr 2024 | 40,95 | 41,40 | 40,45 | 41,01 | 41,01 | 4.754 |
| 11 apr 2024 | 41,05 | 41,05 | 40,35 | 40,55 | 40,55 | 2.859 |
| 10 apr 2024 | 41,50 | 41,60 | 40,90 | 41,15 | 41,15 | 5.355 |
| 09 apr 2024 | 41,45 | 41,76 | 41,05 | 41,05 | 41,05 | 5.288 |
| 08 apr 2024 | 41,90 | 41,90 | 41,25 | 41,25 | 41,25 | 5.663 |
| 05 apr 2024 | 42,80 | 43,25 | 42,25 | 42,65 | 42,65 | 4.844 |
| 04 apr 2024 | 41,60 | 43,45 | 40,95 | 43,15 | 43,15 | 15.562 |
| 03 apr 2024 | 37,05 | 38,40 | 36,85 | 37,07 | 37,07 | 3.639 |
| 02 apr 2024 | 37,70 | 37,80 | 37,05 | 37,40 | 37,40 | 11.201 |
| 28 mar 2024 | 37,55 | 37,80 | 37,55 | 37,65 | 37,65 | 3.406 |
| 27 mar 2024 | 37,40 | 37,75 | 37,40 | 37,75 | 37,75 | 2.476 |
| 26 mar 2024 | 37,30 | 37,80 | 37,30 | 37,69 | 37,69 | 2.267 |
| 25 mar 2024 | 37,25 | 37,25 | 36,90 | 37,20 | 37,20 | 1.718 |
| 22 mar 2024 | 36,55 | 36,85 | 35,80 | 35,80 | 35,80 | 4.490 |
| 21 mar 2024 | 35,25 | 35,65 | 35,22 | 35,25 | 35,25 | 1.071 |
| 20 mar 2024 | 34,80 | 35,10 | 34,70 | 34,90 | 34,90 | 1.757 |
| 19 mar 2024 | 35,20 | 35,20 | 34,70 | 34,99 | 34,99 | 1.563 |
| 18 mar 2024 | 35,80 | 35,80 | 34,80 | 35,64 | 35,64 | 477 |
| 15 mar 2024 | 35,75 | 36,15 | 35,60 | 36,15 | 36,15 | 406 |
| 14 mar 2024 | 36,40 | 36,42 | 36,00 | 36,23 | 36,23 | 3.650 |
| 13 mar 2024 | 37,65 | 37,80 | 35,90 | 35,94 | 35,94 | 2.871 |
| 12 mar 2024 | 38,35 | 38,35 | 38,05 | 38,05 | 38,05 | 10 |
| 11 mar 2024 | 37,96 | 38,35 | 37,90 | 38,10 | 38,10 | 5.032 |
| 08 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | 1.007 |
| 07 mar 2024 | 37,25 | 38,07 | 37,00 | 37,70 | 37,70 | 6.681 |
| 06 mar 2024 | 36,80 | 37,10 | 36,40 | 37,10 | 37,10 | 1.377 |
| 05 mar 2024 | 35,65 | 36,90 | 35,65 | 36,74 | 36,74 | 2.080 |
| 04 mar 2024 | 35,25 | 35,65 | 35,15 | 35,38 | 35,38 | 1.007 |
| 01 mar 2024 | 35,15 | 35,15 | 34,70 | 35,15 | 35,15 | 2.699 |
| 29 feb 2024 | 35,80 | 35,92 | 35,15 | 35,54 | 35,54 | 6.943 |
| 28 feb 2024 | 35,95 | 36,00 | 35,90 | 35,97 | 35,97 | 1.239 |
| 27 feb 2024 | 35,70 | 36,11 | 35,55 | 35,96 | 35,96 | 3.327 |
| 26 feb 2024 | 36,50 | 36,58 | 36,20 | 36,32 | 36,32 | 2.540 |
| 23 feb 2024 | 36,25 | 36,30 | 35,65 | 36,30 | 36,30 | 3.123 |
| 22 feb 2024 | 36,80 | 37,15 | 36,40 | 37,00 | 37,00 | 4.510 |
| 21 feb 2024 | 37,05 | 37,05 | 36,20 | 36,30 | 36,30 | 2.801 |
| 20 feb 2024 | 37,20 | 37,40 | 37,05 | 37,15 | 37,15 | 1.140 |
| 19 feb 2024 | 36,45 | 37,55 | 36,25 | 37,35 | 37,35 | 4.545 |
| 16 feb 2024 | 36,90 | 37,42 | 36,85 | 37,42 | 37,42 | 5.106 |
| 15 feb 2024 | 37,40 | 37,72 | 37,40 | 37,72 | 37,72 | 2.799 |
| 14 feb 2024 | 37,40 | 37,45 | 36,80 | 37,20 | 37,20 | 6.325 |
| 13 feb 2024 | 35,60 | 38,50 | 35,60 | 36,50 | 36,50 | 11.539 |
| 12 feb 2024 | 33,00 | 33,55 | 32,85 | 33,00 | 33,00 | 8.303 |
| 09 feb 2024 | 32,45 | 32,55 | 32,25 | 32,43 | 32,43 | 3.724 |
| 08 feb 2024 | 32,50 | 32,75 | 32,25 | 32,25 | 32,25 | 3.100 |
| 07 feb 2024 | 32,60 | 32,60 | 32,35 | 32,35 | 32,35 | 1.125 |
| 06 feb 2024 | 32,70 | 33,25 | 32,50 | 33,24 | 33,24 | 2.412 |
| 05 feb 2024 | 32,65 | 32,90 | 32,45 | 32,65 | 32,65 | 1.317 |
| 02 feb 2024 | 32,95 | 32,95 | 32,60 | 32,60 | 32,60 | 889 |
| 01 feb 2024 | 33,05 | 33,15 | 33,05 | 33,05 | 33,05 | 1.825 |
| 31 gen 2024 | 33,60 | 34,00 | 33,55 | 33,82 | 33,82 | 3.020 |
| 30 gen 2024 | 34,70 | 34,70 | 33,90 | 34,05 | 34,05 | 3.091 |
| 29 gen 2024 | 33,90 | 33,98 | 33,37 | 33,95 | 33,95 | 2.109 |
| 26 gen 2024 | 34,30 | 34,50 | 33,55 | 34,48 | 34,48 | 1.375 |
| 25 gen 2024 | 34,10 | 34,10 | 33,75 | 33,85 | 33,85 | 10.293 |
| 24 gen 2024 | 34,95 | 34,95 | 34,63 | 34,95 | 34,95 | 5.136 |
| 23 gen 2024 | 33,20 | 33,82 | 33,20 | 33,80 | 33,80 | 1.732 |
| 22 gen 2024 | 33,95 | 34,20 | 33,45 | 33,52 | 33,52 | 3.104 |
| 19 gen 2024 | 34,40 | 34,95 | 33,60 | 34,00 | 34,00 | 5.345 |
| 18 gen 2024 | 32,40 | 33,20 | 32,20 | 32,40 | 32,40 | 5.808 |
| 17 gen 2024 | 33,00 | 33,60 | 32,35 | 32,80 | 32,80 | 7.466 |
| 16 gen 2024 | 34,10 | 35,00 | 34,05 | 34,20 | 34,20 | 12.519 |
| 15 gen 2024 | 35,30 | 35,55 | 34,65 | 34,65 | 34,65 | 5.818 |
| 12 gen 2024 | 35,60 | 36,00 | 35,40 | 35,55 | 35,55 | 5.826 |
| 11 gen 2024 | 35,85 | 36,10 | 35,35 | 35,53 | 35,53 | 5.727 |
| 10 gen 2024 | 36,00 | 36,35 | 35,80 | 36,00 | 36,00 | 3.128 |
| 09 gen 2024 | 36,40 | 37,00 | 36,25 | 36,55 | 36,55 | 4.075 |
| 08 gen 2024 | 37,00 | 37,00 | 36,20 | 36,75 | 36,75 | 13.490 |
| 05 gen 2024 | 35,05 | 36,80 | 34,90 | 36,05 | 36,05 | 14.110 |
| 04 gen 2024 | 34,80 | 34,80 | 34,35 | 34,51 | 34,51 | 5.306 |
| 03 gen 2024 | 36,15 | 36,61 | 34,40 | 34,70 | 34,70 | 9.598 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 35,65 | 35,86 | 35,30 | 35,85 | 35,85 | 4.122 |
| 28 dic 2023 | 36,15 | 36,68 | 36,02 | 36,43 | 36,43 | 11.762 |
| 27 dic 2023 | 34,70 | 35,85 | 34,70 | 35,60 | 35,60 | 7.835 |
| 22 dic 2023 | 34,45 | 34,55 | 34,10 | 34,53 | 34,53 | 4.162 |
| 21 dic 2023 | 34,85 | 35,00 | 33,50 | 34,60 | 34,60 | 5.716 |
| 20 dic 2023 | 35,20 | 35,20 | 34,60 | 35,10 | 35,10 | 11.819 |
| 19 dic 2023 | 35,60 | 35,65 | 34,70 | 34,98 | 34,98 | 1.966 |
| 18 dic 2023 | 36,00 | 36,00 | 35,00 | 35,00 | 35,00 | 5.754 |
| 15 dic 2023 | 35,85 | 36,40 | 35,45 | 36,15 | 36,15 | 10.536 |
| 14 dic 2023 | 35,95 | 36,30 | 35,50 | 35,81 | 35,81 | 4.639 |
| 13 dic 2023 | 35,70 | 36,10 | 35,25 | 35,58 | 35,58 | 4.759 |
| 12 dic 2023 | 36,05 | 36,05 | 35,68 | 35,90 | 35,90 | 2.378 |
| 11 dic 2023 | 35,20 | 36,65 | 35,20 | 36,15 | 36,15 | 4.118 |
| 08 dic 2023 | 34,40 | 34,80 | 34,20 | 34,75 | 34,75 | 20.875 |
| 07 dic 2023 | 34,65 | 34,65 | 33,95 | 34,18 | 34,18 | 3.917 |
| 06 dic 2023 | 35,15 | 35,15 | 34,30 | 34,35 | 34,35 | 3.839 |
| 05 dic 2023 | 34,65 | 35,05 | 34,35 | 34,88 | 34,88 | 2.764 |
| 04 dic 2023 | 34,50 | 35,15 | 34,50 | 34,70 | 34,70 | 152.089 |
| *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.