Mercados españoles abiertos en 3 hrs 41 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0760 +0,0044 (+0,41%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.913,70 +2.422,05 (+4,29%)
Basilea Pharmaceutica AG (BSLN.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 05:30PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 39,75 | 40,00 | 38,20 | 39,05 | 39,05 | 26.847 |
| 27 jun 2024 | 39,90 | 39,90 | 39,45 | 39,75 | 39,75 | 10.755 |
| 26 jun 2024 | 40,90 | 41,10 | 39,60 | 39,90 | 39,90 | 21.146 |
| 25 jun 2024 | 40,80 | 40,90 | 40,60 | 40,90 | 40,90 | 8596 |
| 24 jun 2024 | 40,50 | 41,00 | 40,50 | 40,80 | 40,80 | 17.210 |
| 21 jun 2024 | 40,20 | 40,75 | 40,20 | 40,55 | 40,55 | 23.058 |
| 20 jun 2024 | 41,00 | 41,10 | 40,60 | 40,60 | 40,60 | 9534 |
| 19 jun 2024 | 41,60 | 41,60 | 40,80 | 40,80 | 40,80 | 21.667 |
| 18 jun 2024 | 41,40 | 42,00 | 41,40 | 41,70 | 41,70 | 14.396 |
| 17 jun 2024 | 41,65 | 41,65 | 40,80 | 41,35 | 41,35 | 20.708 |
| 14 jun 2024 | 42,00 | 42,10 | 41,60 | 41,75 | 41,75 | 10.710 |
| 13 jun 2024 | 42,00 | 42,05 | 41,60 | 42,05 | 42,05 | 9476 |
| 12 jun 2024 | 41,60 | 42,00 | 41,55 | 42,00 | 42,00 | 14.171 |
| 11 jun 2024 | 41,70 | 41,85 | 41,10 | 41,50 | 41,50 | 26.984 |
| 10 jun 2024 | 41,80 | 41,90 | 41,20 | 41,85 | 41,85 | 19.462 |
| 07 jun 2024 | 41,70 | 42,20 | 41,35 | 42,20 | 42,20 | 16.737 |
| 06 jun 2024 | 42,30 | 42,60 | 41,85 | 41,85 | 41,85 | 8488 |
| 05 jun 2024 | 41,80 | 42,70 | 41,75 | 42,45 | 42,45 | 16.193 |
| 04 jun 2024 | 43,30 | 43,70 | 41,70 | 41,90 | 41,90 | 31.319 |
| 03 jun 2024 | 43,60 | 44,00 | 43,40 | 43,65 | 43,65 | 14.390 |
| 31 may 2024 | 43,70 | 43,85 | 43,40 | 43,70 | 43,70 | 28.528 |
| 30 may 2024 | 42,90 | 44,00 | 42,90 | 43,60 | 43,60 | 10.827 |
| 29 may 2024 | 43,40 | 43,50 | 42,70 | 42,90 | 42,90 | 21.315 |
| 28 may 2024 | 44,30 | 44,35 | 43,35 | 43,45 | 43,45 | 30.178 |
| 27 may 2024 | 43,70 | 44,50 | 43,70 | 44,30 | 44,30 | 11.137 |
| 24 may 2024 | 43,80 | 44,00 | 43,20 | 43,90 | 43,90 | 16.456 |
| 23 may 2024 | 43,00 | 44,60 | 42,90 | 44,15 | 44,15 | 28.311 |
| 22 may 2024 | 42,90 | 43,35 | 42,65 | 43,25 | 43,25 | 24.619 |
| 21 may 2024 | 43,85 | 44,65 | 42,80 | 43,10 | 43,10 | 46.652 |
| 17 may 2024 | 44,00 | 44,30 | 43,60 | 43,65 | 43,65 | 13.747 |
| 16 may 2024 | 44,80 | 44,80 | 44,10 | 44,30 | 44,30 | 46.457 |
| 15 may 2024 | 44,50 | 44,80 | 43,90 | 43,90 | 43,90 | 35.330 |
| 14 may 2024 | 43,05 | 44,50 | 42,95 | 44,50 | 44,50 | 40.475 |
| 13 may 2024 | 43,00 | 43,35 | 42,90 | 43,10 | 43,10 | 23.536 |
| 10 may 2024 | 42,95 | 43,30 | 42,60 | 42,95 | 42,95 | 32.989 |
| 08 may 2024 | 40,90 | 43,10 | 40,90 | 42,85 | 42,85 | 61.838 |
| 07 may 2024 | 40,20 | 40,90 | 40,20 | 40,70 | 40,70 | 17.347 |
| 06 may 2024 | 40,20 | 40,45 | 39,55 | 40,20 | 40,20 | 21.473 |
| 03 may 2024 | 40,00 | 40,65 | 39,75 | 39,90 | 39,90 | 21.671 |
| 02 may 2024 | 39,60 | 40,15 | 39,45 | 39,60 | 39,60 | 23.180 |
| 30 abr 2024 | 40,40 | 40,40 | 39,05 | 39,50 | 39,50 | 35.715 |
| 29 abr 2024 | 40,25 | 40,50 | 39,50 | 40,20 | 40,20 | 30.739 |
| 26 abr 2024 | 40,60 | 40,65 | 40,25 | 40,30 | 40,30 | 15.654 |
| 25 abr 2024 | 40,80 | 41,00 | 40,25 | 40,25 | 40,25 | 22.275 |
| 24 abr 2024 | 41,35 | 41,35 | 40,55 | 40,55 | 40,55 | 34.286 |
| 23 abr 2024 | 41,50 | 41,50 | 40,65 | 41,25 | 41,25 | 43.839 |
| 22 abr 2024 | 41,05 | 41,80 | 40,90 | 40,90 | 40,90 | 37.920 |
| 19 abr 2024 | 41,35 | 42,15 | 40,75 | 40,75 | 40,75 | 38.782 |
| 18 abr 2024 | 41,70 | 42,20 | 41,25 | 41,95 | 41,95 | 37.123 |
| 17 abr 2024 | 41,20 | 42,00 | 40,80 | 41,70 | 41,70 | 28.574 |
| 16 abr 2024 | 40,60 | 41,55 | 40,50 | 41,10 | 41,10 | 30.868 |
| 15 abr 2024 | 40,80 | 41,70 | 40,50 | 40,70 | 40,70 | 34.960 |
| 12 abr 2024 | 41,05 | 41,80 | 40,45 | 40,45 | 40,45 | 36.383 |
| 11 abr 2024 | 40,80 | 41,30 | 40,25 | 40,55 | 40,55 | 24.458 |
| 10 abr 2024 | 41,20 | 41,65 | 40,90 | 40,90 | 40,90 | 23.987 |
| 09 abr 2024 | 41,60 | 42,00 | 40,90 | 41,05 | 41,05 | 27.160 |
| 08 abr 2024 | 42,70 | 42,70 | 41,20 | 41,25 | 41,25 | 30.318 |
| 05 abr 2024 | 42,80 | 43,35 | 42,20 | 42,70 | 42,70 | 42.421 |
| 04 abr 2024 | 41,15 | 44,65 | 40,70 | 43,15 | 43,15 | 201.144 |
| 03 abr 2024 | 37,40 | 38,40 | 36,85 | 38,40 | 38,40 | 35.061 |
| 02 abr 2024 | 37,65 | 38,20 | 37,00 | 37,25 | 37,25 | 18.443 |
| 28 mar 2024 | 37,75 | 38,15 | 37,25 | 37,65 | 37,65 | 22.578 |
| 27 mar 2024 | 37,55 | 37,80 | 37,30 | 37,75 | 37,75 | 28.753 |
| 26 mar 2024 | 37,00 | 37,80 | 36,90 | 37,50 | 37,50 | 22.909 |
| 25 mar 2024 | 36,60 | 37,25 | 36,60 | 36,90 | 36,90 | 20.891 |
| 22 mar 2024 | 35,80 | 37,00 | 35,60 | 36,85 | 36,85 | 41.895 |
| 21 mar 2024 | 34,60 | 35,75 | 34,60 | 35,60 | 35,60 | 33.125 |
| 20 mar 2024 | 35,15 | 35,25 | 34,55 | 34,70 | 34,70 | 20.862 |
| 19 mar 2024 | 34,80 | 35,35 | 34,75 | 35,15 | 35,15 | 20.736 |
| 18 mar 2024 | 35,95 | 35,95 | 34,85 | 35,00 | 35,00 | 16.013 |
| 15 mar 2024 | 36,00 | 36,30 | 35,60 | 35,60 | 35,60 | 26.968 |
| 14 mar 2024 | 36,40 | 36,65 | 36,00 | 36,05 | 36,05 | 20.792 |
| 13 mar 2024 | 37,85 | 37,90 | 35,45 | 35,90 | 35,90 | 78.919 |
| 12 mar 2024 | 38,40 | 38,60 | 37,90 | 37,90 | 37,90 | 24.609 |
| 11 mar 2024 | 38,25 | 38,40 | 37,80 | 38,25 | 38,25 | 27.032 |
| 08 mar 2024 | 37,80 | 38,20 | 37,40 | 38,05 | 38,05 | 26.415 |
| 07 mar 2024 | 36,90 | 38,20 | 36,90 | 37,70 | 37,70 | 52.604 |
| 06 mar 2024 | 36,80 | 37,20 | 36,35 | 37,10 | 37,10 | 32.165 |
| 05 mar 2024 | 35,80 | 37,00 | 35,40 | 36,75 | 36,75 | 43.392 |
| 04 mar 2024 | 35,15 | 35,65 | 35,15 | 35,65 | 35,65 | 26.005 |
| 01 mar 2024 | 35,15 | 35,35 | 34,75 | 35,15 | 35,15 | 27.357 |
| 29 feb 2024 | 36,20 | 36,20 | 35,15 | 35,15 | 35,15 | 37.013 |
| 28 feb 2024 | 36,20 | 36,40 | 35,75 | 35,90 | 35,90 | 22.700 |
| 27 feb 2024 | 36,30 | 36,30 | 35,35 | 35,95 | 35,95 | 32.234 |
| 26 feb 2024 | 36,05 | 36,80 | 36,05 | 36,20 | 36,20 | 24.852 |
| 23 feb 2024 | 36,60 | 36,80 | 35,65 | 36,20 | 36,20 | 36.226 |
| 22 feb 2024 | 36,90 | 37,15 | 36,40 | 36,80 | 36,80 | 26.806 |
| 21 feb 2024 | 37,05 | 37,25 | 36,00 | 36,30 | 36,30 | 33.157 |
| 20 feb 2024 | 37,30 | 37,50 | 37,00 | 37,15 | 37,15 | 20.439 |
| 19 feb 2024 | 36,50 | 37,55 | 36,25 | 37,35 | 37,35 | 25.044 |
| 16 feb 2024 | 37,75 | 37,75 | 36,50 | 36,90 | 36,90 | 47.109 |
| 15 feb 2024 | 37,40 | 38,20 | 37,35 | 37,40 | 37,40 | 47.564 |
| 14 feb 2024 | 36,60 | 37,60 | 36,40 | 37,20 | 37,20 | 53.383 |
| 13 feb 2024 | 35,40 | 38,50 | 35,05 | 36,50 | 36,50 | 183.398 |
| 12 feb 2024 | 32,40 | 33,85 | 32,40 | 33,55 | 33,55 | 52.141 |
| 09 feb 2024 | 32,10 | 32,55 | 32,10 | 32,45 | 32,45 | 21.478 |
| 08 feb 2024 | 32,45 | 32,85 | 32,20 | 32,25 | 32,25 | 27.946 |
| 07 feb 2024 | 33,40 | 33,40 | 32,20 | 32,35 | 32,35 | 20.905 |
| 06 feb 2024 | 32,70 | 33,25 | 32,40 | 33,25 | 33,25 | 18.441 |
| 05 feb 2024 | 32,60 | 32,95 | 32,30 | 32,65 | 32,65 | 23.970 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.