Italia markets close in 3 hours 57 minutes
FTSE MIB
34.171,56 -70,93 (-0,21%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,49 -0,89 (-1,14%) Bitcoin EUR
57.897,45 -1.657,19 (-2,78%)
Bâloise Holding AG (BALN.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 01:18PM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 141,80 | 143,70 | 141,50 | 143,70 | 143,70 | 29.317 |
| 07 mag 2024 | 141,80 | 142,50 | 141,40 | 141,70 | 141,70 | 116.228 |
| 06 mag 2024 | 142,10 | 142,90 | 140,50 | 141,30 | 141,30 | 111.227 |
| 03 mag 2024 | 139,00 | 141,00 | 138,20 | 140,90 | 140,90 | 138.004 |
| 02 mag 2024 | 141,80 | 141,80 | 138,10 | 138,20 | 138,20 | 125.791 |
| 30 apr 2024 | 138,90 | 139,80 | 138,30 | 138,80 | 138,80 | 284.204 |
| 30 apr 2024 | 7.7 Dividendo | |||||
| 29 apr 2024 | 143,70 | 145,90 | 143,10 | 145,80 | 138,10 | 278.207 |
| 26 apr 2024 | 139,50 | 143,50 | 139,00 | 142,90 | 135,35 | 243.742 |
| 25 apr 2024 | 141,00 | 141,00 | 138,30 | 139,00 | 131,66 | 208.610 |
| 24 apr 2024 | 144,20 | 144,20 | 140,80 | 140,80 | 133,36 | 174.892 |
| 23 apr 2024 | 144,00 | 144,40 | 142,80 | 143,90 | 136,30 | 111.430 |
| 22 apr 2024 | 141,40 | 144,00 | 140,80 | 143,90 | 136,30 | 159.741 |
| 19 apr 2024 | 138,90 | 140,80 | 138,80 | 139,20 | 131,85 | 180.032 |
| 18 apr 2024 | 140,00 | 140,80 | 139,60 | 140,50 | 133,08 | 66.904 |
| 17 apr 2024 | 139,00 | 140,50 | 139,00 | 140,00 | 132,61 | 65.787 |
| 16 apr 2024 | 139,70 | 139,90 | 138,60 | 139,10 | 131,75 | 171.852 |
| 15 apr 2024 | 140,80 | 141,50 | 140,20 | 140,50 | 133,08 | 62.937 |
| 12 apr 2024 | 140,00 | 140,70 | 139,30 | 139,50 | 132,13 | 107.296 |
| 11 apr 2024 | 139,60 | 140,00 | 138,70 | 139,20 | 131,85 | 55.079 |
| 10 apr 2024 | 139,90 | 140,20 | 138,80 | 139,50 | 132,13 | 68.519 |
| 09 apr 2024 | 140,40 | 140,90 | 139,40 | 139,60 | 132,23 | 66.277 |
| 08 apr 2024 | 137,80 | 140,30 | 137,80 | 140,20 | 132,80 | 87.816 |
| 05 apr 2024 | 138,00 | 138,00 | 136,80 | 137,50 | 130,24 | 98.171 |
| 04 apr 2024 | 138,40 | 139,00 | 138,10 | 138,10 | 130,81 | 88.716 |
| 03 apr 2024 | 139,10 | 139,40 | 138,00 | 138,60 | 131,28 | 127.603 |
| 02 apr 2024 | 141,40 | 141,60 | 138,90 | 139,30 | 131,94 | 144.927 |
| 28 mar 2024 | 142,40 | 142,40 | 140,50 | 141,30 | 133,84 | 183.910 |
| 27 mar 2024 | 140,00 | 142,10 | 139,30 | 142,10 | 134,60 | 135.733 |
| 26 mar 2024 | 137,90 | 140,70 | 136,50 | 139,50 | 132,13 | 188.709 |
| 25 mar 2024 | 142,00 | 142,20 | 139,10 | 139,80 | 132,42 | 148.284 |
| 22 mar 2024 | 144,50 | 145,00 | 142,40 | 142,40 | 134,88 | 71.372 |
| 21 mar 2024 | 145,80 | 145,90 | 144,50 | 144,70 | 137,06 | 83.711 |
| 20 mar 2024 | 142,60 | 144,60 | 142,60 | 144,60 | 136,96 | 82.371 |
| 19 mar 2024 | 143,00 | 143,70 | 142,60 | 143,40 | 135,83 | 86.376 |
| 18 mar 2024 | 145,40 | 145,40 | 142,30 | 143,10 | 135,54 | 130.045 |
| 15 mar 2024 | 145,40 | 146,50 | 145,20 | 146,10 | 138,38 | 141.791 |
| 14 mar 2024 | 145,80 | 145,80 | 143,60 | 145,20 | 137,53 | 148.564 |
| 13 mar 2024 | 146,80 | 146,80 | 145,70 | 146,20 | 138,48 | 93.971 |
| 12 mar 2024 | 145,60 | 146,70 | 144,80 | 146,70 | 138,95 | 125.981 |
| 11 mar 2024 | 144,30 | 145,60 | 144,00 | 145,60 | 137,91 | 46.929 |
| 08 mar 2024 | 144,90 | 145,20 | 144,20 | 145,20 | 137,53 | 60.308 |
| 07 mar 2024 | 143,20 | 145,20 | 143,20 | 144,70 | 137,06 | 107.912 |
| 06 mar 2024 | 143,00 | 143,90 | 142,80 | 143,20 | 135,64 | 72.053 |
| 05 mar 2024 | 142,70 | 143,10 | 142,00 | 142,90 | 135,35 | 55.380 |
| 04 mar 2024 | 142,40 | 143,20 | 142,30 | 142,90 | 135,35 | 49.756 |
| 01 mar 2024 | 143,00 | 143,60 | 142,60 | 142,90 | 135,35 | 63.253 |
| 29 feb 2024 | 142,60 | 143,70 | 142,50 | 142,60 | 135,07 | 156.703 |
| 28 feb 2024 | 142,50 | 143,30 | 141,80 | 142,30 | 134,78 | 73.170 |
| 27 feb 2024 | 142,20 | 142,70 | 141,70 | 142,10 | 134,60 | 68.643 |
| 26 feb 2024 | 142,90 | 143,40 | 142,30 | 142,30 | 134,78 | 83.036 |
| 23 feb 2024 | 141,50 | 143,70 | 140,70 | 143,20 | 135,64 | 99.160 |
| 22 feb 2024 | 143,40 | 143,80 | 141,00 | 141,00 | 133,55 | 92.927 |
| 21 feb 2024 | 144,40 | 144,80 | 142,80 | 142,80 | 135,26 | 68.664 |
| 20 feb 2024 | 142,90 | 144,60 | 142,60 | 144,20 | 136,58 | 58.510 |
| 19 feb 2024 | 143,50 | 143,90 | 142,70 | 143,30 | 135,73 | 50.832 |
| 16 feb 2024 | 143,60 | 144,60 | 143,00 | 143,20 | 135,64 | 95.334 |
| 15 feb 2024 | 142,50 | 143,60 | 141,70 | 143,40 | 135,83 | 87.601 |
| 14 feb 2024 | 141,00 | 142,30 | 140,80 | 142,20 | 134,69 | 116.916 |
| 13 feb 2024 | 141,20 | 142,30 | 141,00 | 141,00 | 133,55 | 80.204 |
| 12 feb 2024 | 139,30 | 141,20 | 139,10 | 141,20 | 133,74 | 103.363 |
| 09 feb 2024 | 138,10 | 138,60 | 137,60 | 138,30 | 131,00 | 70.868 |
| 08 feb 2024 | 139,70 | 140,10 | 138,20 | 138,20 | 130,90 | 130.919 |
| 07 feb 2024 | 139,10 | 140,10 | 138,90 | 139,00 | 131,66 | 86.394 |
| 06 feb 2024 | 140,00 | 140,80 | 139,30 | 139,40 | 132,04 | 62.652 |
| 05 feb 2024 | 140,00 | 140,00 | 138,90 | 139,90 | 132,51 | 64.824 |
| 02 feb 2024 | 138,80 | 140,50 | 138,70 | 140,10 | 132,70 | 78.816 |
| 01 feb 2024 | 138,00 | 139,50 | 138,00 | 138,00 | 130,71 | 103.811 |
| 31 gen 2024 | 139,40 | 140,40 | 138,20 | 138,30 | 131,00 | 140.868 |
| 30 gen 2024 | 137,80 | 138,80 | 137,50 | 138,50 | 131,19 | 115.788 |
| 29 gen 2024 | 137,60 | 138,20 | 136,90 | 137,60 | 130,33 | 83.489 |
| 26 gen 2024 | 137,10 | 138,40 | 136,70 | 137,60 | 130,33 | 93.568 |
| 25 gen 2024 | 136,30 | 137,40 | 136,10 | 136,70 | 129,48 | 69.867 |
| 24 gen 2024 | 135,60 | 136,70 | 135,10 | 136,60 | 129,39 | 51.489 |
| 23 gen 2024 | 136,70 | 137,50 | 135,60 | 135,60 | 128,44 | 93.059 |
| 22 gen 2024 | 134,40 | 136,00 | 134,00 | 135,80 | 128,63 | 77.994 |
| 19 gen 2024 | 135,00 | 135,00 | 133,10 | 133,50 | 126,45 | 88.956 |
| 18 gen 2024 | 134,40 | 135,20 | 134,10 | 134,40 | 127,30 | 95.118 |
| 17 gen 2024 | 134,10 | 134,70 | 131,50 | 133,80 | 126,73 | 181.532 |
| 16 gen 2024 | 131,80 | 132,50 | 131,40 | 132,40 | 125,41 | 60.291 |
| 15 gen 2024 | 132,20 | 132,90 | 131,90 | 132,00 | 125,03 | 71.946 |
| 12 gen 2024 | 131,20 | 131,70 | 130,80 | 131,00 | 124,08 | 64.848 |
| 11 gen 2024 | 130,50 | 131,80 | 130,00 | 130,00 | 123,13 | 85.543 |
| 10 gen 2024 | 130,10 | 130,50 | 128,80 | 129,90 | 123,04 | 91.302 |
| 09 gen 2024 | 130,10 | 130,60 | 129,70 | 130,10 | 123,23 | 121.181 |
| 08 gen 2024 | 130,80 | 131,40 | 129,60 | 129,60 | 122,76 | 70.670 |
| 05 gen 2024 | 131,50 | 132,10 | 129,70 | 130,40 | 123,51 | 118.332 |
| 04 gen 2024 | 132,30 | 132,70 | 131,80 | 132,30 | 125,31 | 74.588 |
| 03 gen 2024 | 133,20 | 134,10 | 131,70 | 131,90 | 124,93 | 107.673 |
| 29 dic 2023 | 131,30 | 131,90 | 131,20 | 131,80 | 124,84 | 44.526 |
| 28 dic 2023 | 132,20 | 132,70 | 131,10 | 131,10 | 124,18 | 64.410 |
| 27 dic 2023 | 132,10 | 132,80 | 131,70 | 132,20 | 125,22 | 48.104 |
| 22 dic 2023 | 131,70 | 132,90 | 131,60 | 132,30 | 125,31 | 65.308 |
| 21 dic 2023 | 131,70 | 132,20 | 130,90 | 131,60 | 124,65 | 56.756 |
| 20 dic 2023 | 132,30 | 133,20 | 131,90 | 132,10 | 125,12 | 63.101 |
| 19 dic 2023 | 131,30 | 132,80 | 131,20 | 132,00 | 125,03 | 67.740 |
| 18 dic 2023 | 131,00 | 132,10 | 131,00 | 131,80 | 124,84 | 105.015 |
| 15 dic 2023 | 132,30 | 132,40 | 131,50 | 132,10 | 125,12 | 195.461 |
| 14 dic 2023 | 133,20 | 133,70 | 131,40 | 132,30 | 125,31 | 112.055 |
| 13 dic 2023 | 132,60 | 133,70 | 132,50 | 132,90 | 125,88 | 84.132 |
| *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.