Marchés français ouverture 6 h 38 min

Bâloise Holding AG (BALN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
156,60+0,70 (+0,45 %)
À la clôture : 05:30PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHF
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 2022155,10157,90155,00156,60156,6048 367
30 juin 2022154,80155,90153,50155,90155,90120 471
29 juin 2022156,80158,30155,50156,40156,40108 929
28 juin 2022154,60158,60154,60157,70157,7090 210
27 juin 2022156,10157,00153,80154,50154,5074 705
24 juin 2022151,70155,70151,70155,70155,7087 609
23 juin 2022153,60153,90151,80151,80151,8070 294
22 juin 2022153,70154,80152,40153,90153,9085 134
21 juin 2022157,60158,50155,30155,30155,3058 965
20 juin 2022155,60157,00154,00156,80156,8067 776
17 juin 2022153,60155,90151,80155,50155,50234 169
16 juin 2022157,30157,50152,00153,50153,50132 032
15 juin 2022155,20159,50154,80158,10158,10136 021
14 juin 2022153,20153,80152,10153,80153,80106 851
13 juin 2022153,30154,00152,10152,80152,80114 025
10 juin 2022157,80157,80154,00154,90154,90102 008
09 juin 2022158,50159,60158,20158,70158,7087 969
08 juin 2022160,80160,90158,70159,10159,1057 747
07 juin 2022161,60162,40160,80161,10161,1090 740
03 juin 2022160,20161,10159,40160,80160,8065 581
02 juin 2022161,30161,60159,80160,60160,6051 894
01 juin 2022163,90164,10160,60161,70161,7081 071
31 mai 2022163,50163,90162,50163,00163,00209 084
30 mai 2022167,00167,40163,70164,30164,3080 675
27 mai 2022168,00168,80165,80166,50166,5085 640
25 mai 2022166,40167,60166,00166,90166,9092 584
24 mai 2022165,80166,40164,80164,80164,8099 803
23 mai 2022164,70166,00163,40166,00166,00107 977
20 mai 2022164,00164,70162,60163,20163,20160 365
19 mai 2022166,20166,30162,10162,40162,4099 944
18 mai 2022166,00167,40165,80166,90166,90140 110
17 mai 2022163,90165,50163,60165,50165,50115 306
16 mai 2022161,80163,90161,20162,50162,50134 509
13 mai 2022161,30162,60161,30162,20162,2060 358
12 mai 2022159,50160,70158,10160,50160,5092 424
11 mai 2022159,70161,00158,50160,90160,90101 800
10 mai 2022158,80160,20157,80158,90158,9087 634
09 mai 2022160,60160,90157,50157,50157,50177 205
06 mai 2022161,60161,60158,90160,20160,20100 619
05 mai 2022164,50164,70160,60161,50161,5094 371
04 mai 2022164,50165,10162,00162,90162,9087 390
03 mai 2022161,40164,00161,40163,60163,60123 928
03 mai 20227 Dividende
02 mai 2022169,70170,40159,00167,50160,50113 487
29 avr. 2022171,10171,10168,40170,30163,18106 446
28 avr. 2022170,70172,10169,00170,10162,99154 205
27 avr. 2022168,20169,70166,10169,70162,61184 401
26 avr. 2022169,60171,00168,20168,40161,36226 019
25 avr. 2022172,20172,50167,50168,10161,07274 922
22 avr. 2022176,00176,10173,60173,70166,44109 773
21 avr. 2022176,00177,00175,30176,00168,6494 379
20 avr. 2022173,20176,00172,90175,50168,17129 305
19 avr. 2022176,90176,90172,40173,20165,96111 752
14 avr. 2022173,00176,10172,60175,80168,4587 209
13 avr. 2022173,20173,50171,60172,70165,4884 114
12 avr. 2022172,40173,60171,40173,50166,2583 580
11 avr. 2022170,00173,70170,00173,30166,06163 758
08 avr. 2022168,00169,60167,30169,60162,51101 077
07 avr. 2022167,60167,90165,30165,90158,9770 821
06 avr. 2022165,50167,90165,50167,10160,12106 360
05 avr. 2022165,20165,90164,30165,40158,49103 326
04 avr. 2022166,80167,70165,30165,70158,7872 382
01 avr. 2022165,20167,50165,20166,60159,64110 552
31 mars 2022165,90166,50165,00165,10158,2082 277
30 mars 2022165,50166,20164,50164,90158,01113 272
29 mars 2022163,10165,70163,10165,20158,30101 572
28 mars 2022162,20164,60162,00162,50155,7180 544
25 mars 2022160,90162,30159,50162,10155,3368 055
24 mars 2022162,00162,00160,20161,40154,6576 807
23 mars 2022162,30163,30161,20161,70154,9468 830
22 mars 2022161,00164,30160,90162,50155,71133 991
21 mars 2022159,20160,90158,60160,70153,98170 260
18 mars 2022160,00160,60158,20158,70152,07429 187
17 mars 2022159,50160,50158,00159,40152,74143 730
16 mars 2022158,10160,10157,70158,80152,16239 503
15 mars 2022154,90156,80153,50156,00149,48129 686
14 mars 2022153,40157,40153,40156,00149,48233 010
11 mars 2022149,10154,10148,70152,30145,94194 992
10 mars 2022148,60149,40144,30148,10141,91124 558
09 mars 2022143,00146,70142,50146,70140,57179 508
08 mars 2022137,20142,10137,20139,70133,86186 844
07 mars 2022140,00140,70133,90138,30132,52237 973
04 mars 2022147,30147,40142,50143,20137,22140 971
03 mars 2022150,50150,80148,20148,60142,39111 230
02 mars 2022148,60151,10147,00150,40144,11181 756
01 mars 2022153,10155,00149,70150,00143,73200 015
28 févr. 2022152,40154,10151,20154,10147,66177 174
25 févr. 2022153,60154,60151,50154,20147,76145 699
24 févr. 2022151,00153,20150,60152,50146,13173 199
23 févr. 2022155,90155,90155,20155,90149,3882 664
22 févr. 2022152,60157,20151,90156,00149,48132 811
21 févr. 2022158,00159,10155,30156,00149,4897 803
18 févr. 2022159,10159,90157,40157,60151,0174 222
17 févr. 2022161,10161,30156,90158,40151,78103 397
16 févr. 2022161,80162,90160,20160,90154,1873 194
15 févr. 2022159,60161,70159,30161,00154,2778 413
14 févr. 2022162,00162,20159,00160,50153,79108 203
11 févr. 2022162,90164,20162,70164,10157,2463 664
10 févr. 2022163,80164,80162,80163,90157,0586 075
09 févr. 2022162,10164,20161,60163,80156,95123 988
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...