Italia markets open in 3 hours 2 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.353,18 +801,02 (+2,13%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.182,87 +37,12 (+0,06%) CMC Crypto 200
1.436,43 +21,67 (+1,53%)
Bâloise Holding AG (0QQ3.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:05PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 144,00 | 144,20 | 143,09 | 143,90 | 143,90 | 10.417 |
| 22 apr 2024 | 141,40 | 143,92 | 141,40 | 143,70 | 143,70 | 91.854 |
| 19 apr 2024 | 138,75 | 140,60 | 138,90 | 139,68 | 139,68 | 9.186 |
| 18 apr 2024 | 140,10 | 140,60 | 139,70 | 140,02 | 140,02 | 20.953 |
| 17 apr 2024 | 139,15 | 140,31 | 139,00 | 140,00 | 140,00 | 7.630 |
| 16 apr 2024 | 139,55 | 139,90 | 138,70 | 139,10 | 139,10 | 61.647 |
| 15 apr 2024 | 140,50 | 141,50 | 140,00 | 140,60 | 140,60 | 18.381 |
| 12 apr 2024 | 139,25 | 140,60 | 139,47 | 139,52 | 139,52 | 11.095 |
| 11 apr 2024 | 139,65 | 140,00 | 138,90 | 139,71 | 139,71 | 9.224 |
| 10 apr 2024 | 139,85 | 140,20 | 138,80 | 139,51 | 139,51 | 10.589 |
| 09 apr 2024 | 140,00 | 140,70 | 139,50 | 139,62 | 139,62 | 8.646 |
| 08 apr 2024 | 137,80 | 140,40 | 137,80 | 140,20 | 140,20 | 10.125 |
| 05 apr 2024 | 137,90 | 138,00 | 136,80 | 137,51 | 137,51 | 11.734 |
| 04 apr 2024 | 138,55 | 138,90 | 138,09 | 138,11 | 138,11 | 14.766 |
| 03 apr 2024 | 139,15 | 139,30 | 138,10 | 138,27 | 138,27 | 89.989 |
| 02 apr 2024 | 141,30 | 142,20 | 139,10 | 139,31 | 139,31 | 56.455 |
| 28 mar 2024 | 142,15 | 142,40 | 140,62 | 141,28 | 141,28 | 285.215 |
| 27 mar 2024 | 140,00 | 142,13 | 139,20 | 142,10 | 142,10 | 62.923 |
| 26 mar 2024 | 137,70 | 139,80 | 137,10 | 139,10 | 139,10 | 41.434 |
| 25 mar 2024 | 141,80 | 141,90 | 139,20 | 139,80 | 139,80 | 32.356 |
| 22 mar 2024 | 144,40 | 144,80 | 142,38 | 142,40 | 142,40 | 22.620 |
| 21 mar 2024 | 145,50 | 146,90 | 144,50 | 145,25 | 145,25 | 9.397 |
| 20 mar 2024 | 142,75 | 144,61 | 142,70 | 144,61 | 144,61 | 13.344 |
| 19 mar 2024 | 142,75 | 144,00 | 142,60 | 142,99 | 142,99 | 12.623 |
| 18 mar 2024 | 145,70 | 147,00 | 142,40 | 143,18 | 143,18 | 38.803 |
| 15 mar 2024 | 145,60 | 146,30 | 145,40 | 145,50 | 145,50 | 4.024 |
| 14 mar 2024 | 145,70 | 147,10 | 143,50 | 145,20 | 145,20 | 7.639 |
| 13 mar 2024 | 146,75 | 147,80 | 145,90 | 146,22 | 146,22 | 25.551 |
| 12 mar 2024 | 145,50 | 146,70 | 144,80 | 146,70 | 146,70 | 13.262 |
| 11 mar 2024 | 144,20 | 146,10 | 144,30 | 145,60 | 145,60 | 10.288 |
| 08 mar 2024 | 144,80 | 145,70 | 144,30 | 145,20 | 145,20 | 7.017 |
| 07 mar 2024 | 143,25 | 145,02 | 143,20 | 144,70 | 144,70 | 29.020 |
| 06 mar 2024 | 142,65 | 143,90 | 142,70 | 143,22 | 143,22 | 25.754 |
| 05 mar 2024 | 142,55 | 142,91 | 142,00 | 142,69 | 142,69 | 5.670 |
| 04 mar 2024 | 142,15 | 143,10 | 142,00 | 142,92 | 142,92 | 3.915 |
| 01 mar 2024 | 142,75 | 143,50 | 142,70 | 142,87 | 142,87 | 3.338 |
| 29 feb 2024 | 142,45 | 143,70 | 142,59 | 142,60 | 142,60 | 10.344 |
| 28 feb 2024 | 142,45 | 143,00 | 142,00 | 142,31 | 142,31 | 6.994 |
| 27 feb 2024 | 142,25 | 142,60 | 141,97 | 141,97 | 141,97 | 5.683 |
| 26 feb 2024 | 142,55 | 143,40 | 142,29 | 142,29 | 142,29 | 22.876 |
| 23 feb 2024 | 141,50 | 143,70 | 141,20 | 143,20 | 143,20 | 11.170 |
| 22 feb 2024 | 143,35 | 143,80 | 140,98 | 141,76 | 141,76 | 7.257 |
| 21 feb 2024 | 144,00 | 144,60 | 142,80 | 144,05 | 144,05 | 3.870 |
| 20 feb 2024 | 142,85 | 144,30 | 142,90 | 144,19 | 144,19 | 3.919 |
| 19 feb 2024 | 143,35 | 143,90 | 142,90 | 143,30 | 143,30 | 2.403 |
| 16 feb 2024 | 143,25 | 144,51 | 142,50 | 144,51 | 144,51 | 4.307 |
| 15 feb 2024 | 142,15 | 143,41 | 142,30 | 143,26 | 143,26 | 66.156 |
| 14 feb 2024 | 140,80 | 142,30 | 140,90 | 141,10 | 141,10 | 73.202 |
| 13 feb 2024 | 141,30 | 142,10 | 140,99 | 140,99 | 140,99 | 4.096 |
| 12 feb 2024 | 138,85 | 141,21 | 137,40 | 141,21 | 141,21 | 15.660 |
| 09 feb 2024 | 138,15 | 138,50 | 137,50 | 138,30 | 138,30 | 5.102 |
| 08 feb 2024 | 139,35 | 140,70 | 138,18 | 138,21 | 138,21 | 59.366 |
| 07 feb 2024 | 139,25 | 139,50 | 138,80 | 139,40 | 139,40 | 832 |
| 06 feb 2024 | 140,10 | 140,50 | 139,00 | 139,56 | 139,56 | 2.983 |
| 05 feb 2024 | 139,85 | 140,00 | 138,80 | 139,75 | 139,75 | 6.103 |
| 02 feb 2024 | 138,75 | 140,20 | 139,30 | 140,12 | 140,12 | 5.367 |
| 01 feb 2024 | 137,90 | 139,50 | 133,70 | 138,00 | 138,00 | 14.035 |
| 31 gen 2024 | 139,35 | 140,30 | 135,00 | 138,31 | 138,31 | 21.399 |
| 30 gen 2024 | 138,05 | 138,52 | 136,70 | 138,51 | 138,51 | 23.737 |
| 29 gen 2024 | 137,70 | 138,50 | 137,26 | 137,60 | 137,60 | 31.475 |
| 26 gen 2024 | 136,70 | 138,10 | 136,70 | 137,61 | 137,61 | 6.294 |
| 25 gen 2024 | 136,30 | 137,00 | 135,50 | 136,71 | 136,71 | 4.303 |
| 24 gen 2024 | 135,65 | 136,70 | 135,10 | 136,61 | 136,61 | 7.802 |
| 23 gen 2024 | 136,50 | 137,40 | 134,90 | 136,53 | 136,53 | 8.452 |
| 22 gen 2024 | 134,05 | 135,90 | 134,00 | 135,09 | 135,09 | 14.329 |
| 19 gen 2024 | 134,75 | 135,00 | 133,09 | 134,05 | 134,05 | 6.867 |
| 18 gen 2024 | 134,35 | 135,00 | 133,80 | 134,40 | 134,40 | 20.864 |
| 17 gen 2024 | 133,90 | 134,90 | 131,50 | 133,79 | 133,79 | 21.479 |
| 16 gen 2024 | 132,90 | 132,40 | 131,40 | 131,98 | 131,98 | 7.462 |
| 15 gen 2024 | 131,55 | 132,70 | 131,50 | 132,04 | 132,04 | 9.390 |
| 12 gen 2024 | 130,85 | 131,40 | 130,90 | 131,04 | 131,04 | 3.951 |
| 11 gen 2024 | 130,55 | 131,50 | 129,90 | 130,00 | 130,00 | 19.145 |
| 10 gen 2024 | 130,15 | 130,60 | 128,90 | 130,41 | 130,41 | 10.106 |
| 09 gen 2024 | 130,25 | 130,80 | 129,60 | 129,80 | 129,80 | 10.435 |
| 08 gen 2024 | 130,95 | 131,30 | 129,60 | 129,94 | 129,94 | 17.051 |
| 05 gen 2024 | 131,65 | 132,10 | 129,80 | 130,64 | 130,64 | 49.787 |
| 04 gen 2024 | 132,50 | 133,00 | 132,00 | 132,19 | 132,19 | 5.376 |
| 03 gen 2024 | 133,00 | 133,90 | 131,90 | 132,12 | 132,12 | 10.273 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 132,90 | 131,80 | 131,30 | 131,80 | 131,80 | 1.918 |
| 28 dic 2023 | 132,30 | 132,60 | 131,10 | 132,50 | 132,50 | 4.986 |
| 27 dic 2023 | 132,30 | 133,10 | 131,50 | 132,20 | 132,20 | 6.549 |
| 22 dic 2023 | 131,75 | 132,90 | 131,60 | 132,29 | 132,29 | 11.281 |
| 21 dic 2023 | 132,00 | 132,00 | 131,10 | 131,60 | 131,60 | 5.738 |
| 20 dic 2023 | 132,40 | 132,90 | 131,90 | 132,12 | 132,12 | 14.127 |
| 19 dic 2023 | 131,35 | 132,70 | 131,30 | 131,60 | 131,60 | 14.498 |
| 18 dic 2023 | 131,25 | 132,00 | 131,00 | 131,80 | 131,80 | 67.371 |
| 15 dic 2023 | 132,20 | 132,40 | 131,60 | 132,01 | 132,01 | 23.662 |
| 14 dic 2023 | 133,20 | 133,60 | 131,70 | 132,30 | 132,30 | 68.618 |
| 13 dic 2023 | 133,20 | 133,20 | 132,70 | 132,90 | 132,90 | 21.104 |
| 12 dic 2023 | 133,10 | 133,59 | 132,80 | 132,90 | 132,90 | 12.001 |
| 11 dic 2023 | 133,70 | 133,90 | 132,60 | 133,00 | 133,00 | 23.867 |
| 08 dic 2023 | 132,40 | 133,50 | 132,10 | 133,00 | 133,00 | 27.727 |
| 07 dic 2023 | 133,20 | 133,40 | 132,30 | 132,60 | 132,60 | 13.055 |
| 06 dic 2023 | 132,70 | 134,10 | 133,00 | 133,42 | 133,42 | 88.819 |
| 05 dic 2023 | 133,00 | 133,20 | 132,40 | 132,72 | 132,72 | 54.068 |
| 04 dic 2023 | 132,10 | 134,10 | 131,98 | 133,29 | 133,29 | 17.984 |
| 01 dic 2023 | 134,15 | 134,50 | 133,20 | 133,92 | 133,92 | 49.231 |
| 30 nov 2023 | 129,90 | 134,60 | 130,00 | 133,89 | 133,89 | 117.385 |
| 29 nov 2023 | 128,90 | 131,00 | 128,00 | 129,30 | 129,30 | 21.701 |
| *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.