Comparing Back to the side-by-side chart ↗
Basler AG (BSL.DE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.65 | 21.80 | 20.85 | 21.00 | -1.18% | 28,073 |
| 2026-10-15 | 22.20 | 22.20 | 20.25 | 21.25 | -4.92% | 56,030 |
| 2026-10-14 | 22.80 | 23.15 | 22.35 | 22.35 | -1.54% | 34,676 |
| 2026-10-13 | 21.80 | 22.80 | 21.30 | 22.70 | +2.71% | 62,323 |
| 2026-10-12 | 22.80 | 22.80 | 21.95 | 22.10 | -1.56% | 21,982 |
| 2026-10-09 | 22.55 | 23.25 | 22.20 | 22.45 | -0.66% | 30,436 |
| 2026-10-08 | 23.65 | 23.65 | 22.60 | 22.60 | -4.24% | 49,418 |
| 2026-10-07 | 23.60 | 24.55 | 23.35 | 23.60 | -2.48% | 24,031 |
| 2026-10-06 | 23.25 | 24.20 | 23.25 | 24.20 | +3.86% | 23,020 |
| 2026-10-05 | 24.50 | 24.50 | 23.30 | 23.30 | -4.51% | 22,157 |
| 2026-10-02 | 24.50 | 24.65 | 24.25 | 24.40 | +2.09% | 14,751 |
| 2026-10-01 | 24.30 | 24.60 | 23.40 | 23.90 | -1.44% | 30,951 |
| 2026-09-30 | 23.95 | 24.55 | 23.95 | 24.25 | +1.04% | 22,178 |
| 2026-09-29 | 22.80 | 24.35 | 22.80 | 24.00 | +5.26% | 28,887 |
| 2026-09-28 | 22.95 | 23.30 | 22.20 | 22.80 | -0.44% | 40,346 |
| 2026-09-25 | 23.60 | 23.60 | 22.90 | 22.90 | -1.08% | 17,788 |
| 2026-09-24 | 24.50 | 24.55 | 23.05 | 23.15 | -6.28% | 32,583 |
| 2026-09-23 | 24.75 | 25.00 | 24.25 | 24.70 | +0.41% | 39,304 |
| 2026-09-22 | 23.10 | 24.95 | 23.10 | 24.60 | +5.13% | 45,793 |
| 2026-09-21 | 22.35 | 24.30 | 22.35 | 23.40 | +5.64% | 40,958 |
| 2026-09-18 | 22.20 | 22.80 | 22.05 | 22.15 | +0.23% | 34,429 |
| 2026-09-17 | 21.20 | 22.40 | 21.20 | 22.10 | +3.51% | 28,971 |
| 2026-09-16 | 21.00 | 22.00 | 21.00 | 21.35 | +2.15% | 29,792 |
| 2026-09-15 | 21.10 | 21.35 | 20.45 | 20.90 | -0.24% | 72,438 |
| 2026-09-14 | 22.50 | 22.50 | 20.80 | 20.95 | -8.71% | 44,059 |
| 2026-09-11 | 22.90 | 23.25 | 22.70 | 22.95 | +0.22% | 28,905 |
| 2026-09-10 | 23.05 | 23.35 | 22.70 | 22.90 | -0.87% | 22,782 |
| 2026-09-09 | 23.50 | 23.50 | 22.80 | 23.10 | -2.33% | 21,318 |
| 2026-09-08 | 23.45 | 23.80 | 23.00 | 23.65 | +0.64% | 23,727 |
| 2026-09-07 | 23.05 | 23.80 | 23.05 | 23.50 | +2.62% | 17,475 |
| 2026-09-04 | 22.65 | 23.10 | 22.45 | 22.90 | +0.44% | 14,184 |
| 2026-09-03 | 22.70 | 23.15 | 22.50 | 22.80 | +0.44% | 19,824 |
| 2026-09-02 | 21.75 | 22.80 | 21.75 | 22.70 | -0.87% | 37,122 |
| 2026-09-01 | 22.85 | 23.30 | 22.65 | 22.90 | -1.29% | 32,235 |
| 2026-08-31 | 24.15 | 24.50 | 23.20 | 23.20 | -4.53% | 416,191 |
| 2026-08-28 | 24.25 | 24.75 | 24.10 | 24.30 | -0.21% | 20,733 |
| 2026-08-27 | 23.75 | 24.35 | 23.75 | 24.35 | +3.84% | 27,801 |
| 2026-08-26 | 22.45 | 24.00 | 22.45 | 23.45 | +2.40% | 37,359 |
| 2026-08-25 | 22.90 | 23.25 | 22.55 | 22.90 | +1.33% | 29,336 |
| 2026-08-24 | 23.10 | 23.15 | 22.35 | 22.60 | -2.59% | 27,406 |
| 2026-08-21 | 22.45 | 23.30 | 21.30 | 23.20 | +3.34% | 83,245 |
| 2026-08-20 | 22.60 | 22.70 | 22.35 | 22.45 | -0.22% | 20,495 |
| 2026-08-19 | 23.00 | 23.30 | 22.50 | 22.50 | -2.17% | 30,328 |
| 2026-08-18 | 23.70 | 24.00 | 23.00 | 23.00 | -2.54% | 33,518 |
| 2026-08-17 | 24.40 | 24.45 | 23.35 | 23.60 | -1.67% | 37,171 |
| 2026-08-14 | 24.00 | 24.70 | 24.00 | 24.00 | -0.41% | 36,573 |
| 2026-08-13 | 24.25 | 24.55 | 23.60 | 24.10 | -0.21% | 50,033 |
| 2026-08-12 | 23.00 | 24.15 | 23.00 | 24.15 | +5.23% | 77,133 |
| 2026-08-11 | 23.00 | 23.40 | 22.70 | 22.95 | -0.65% | 40,636 |
| 2026-08-10 | 23.80 | 24.00 | 22.70 | 23.10 | -3.14% | 56,089 |
| 2026-08-07 | 23.90 | 24.05 | 23.45 | 23.85 | -0.83% | 20,257 |
| 2026-08-06 | 24.15 | 24.25 | 23.20 | 24.05 | +1.05% | 43,607 |
| 2026-08-05 | 26.80 | 26.80 | 23.55 | 23.80 | -7.03% | 68,766 |
| 2026-08-04 | 25.70 | 26.50 | 25.55 | 25.60 | +0.20% | 24,695 |
| 2026-08-03 | 25.80 | 26.25 | 23.90 | 25.55 | +2.20% | 44,229 |
| 2026-07-31 | 25.10 | 26.00 | 24.85 | 25.00 | +2.25% | 36,504 |
| 2026-07-30 | 23.05 | 24.80 | 23.00 | 24.45 | +4.04% | 41,050 |
| 2026-07-29 | 24.10 | 24.65 | 23.25 | 23.50 | -3.49% | 29,837 |
| 2026-07-28 | 25.00 | 25.60 | 23.95 | 24.35 | -6.17% | 27,266 |
| 2026-07-27 | 26.75 | 26.95 | 25.65 | 25.95 | -2.26% | 33,822 |
| 2026-07-24 | 26.90 | 26.90 | 26.15 | 26.55 | +0.00% | 13,635 |
| 2026-07-23 | 27.35 | 27.35 | 26.40 | 26.55 | -3.10% | 25,997 |
| 2026-07-22 | 28.20 | 28.20 | 26.95 | 27.40 | -1.79% | 16,553 |
| 2026-07-21 | 27.00 | 28.05 | 27.00 | 27.90 | +2.20% | 21,946 |
| 2026-07-20 | 26.10 | 27.30 | 25.90 | 27.30 | +5.20% | 25,058 |
| 2026-07-17 | 26.50 | 26.50 | 25.20 | 25.95 | -3.17% | 65,582 |
| 2026-07-16 | 27.00 | 27.30 | 26.10 | 26.80 | +0.37% | 25,022 |
| 2026-07-15 | 29.10 | 29.10 | 26.55 | 26.70 | -7.93% | 22,619 |
| 2026-07-14 | 29.60 | 29.75 | 28.50 | 29.00 | -0.68% | 32,671 |
| 2026-07-13 | 28.20 | 29.75 | 28.10 | 29.20 | +1.04% | 20,855 |
| 2026-07-10 | 28.40 | 29.10 | 27.90 | 28.90 | +0.52% | 19,538 |
| 2026-07-09 | 27.75 | 29.10 | 27.70 | 28.75 | +5.31% | 37,920 |
| 2026-07-08 | 24.90 | 28.00 | 24.55 | 27.30 | +10.53% | 67,574 |
| 2026-07-07 | 27.25 | 27.25 | 24.45 | 24.70 | -10.34% | 55,198 |
| 2026-07-06 | 27.35 | 27.55 | 26.30 | 27.55 | -0.90% | 38,217 |
| 2026-07-03 | 27.15 | 28.05 | 27.15 | 27.80 | +2.58% | 34,766 |
| 2026-07-02 | 28.30 | 28.35 | 26.75 | 27.10 | -3.04% | 47,636 |
| 2026-07-01 | 28.80 | 28.95 | 27.55 | 27.95 | -1.06% | 23,867 |
| 2026-06-30 | 28.45 | 28.70 | 27.60 | 28.25 | +0.36% | 19,437 |
| 2026-06-29 | 27.75 | 28.40 | 27.75 | 28.15 | +1.81% | 25,932 |
| 2026-06-26 | 28.00 | 28.00 | 27.35 | 27.65 | -1.78% | 25,653 |
| 2026-06-25 | 29.20 | 29.30 | 27.55 | 28.15 | -2.60% | 34,742 |
| 2026-06-24 | 29.45 | 29.95 | 28.40 | 28.90 | -3.34% | 58,530 |
| 2026-06-23 | 31.45 | 31.45 | 29.35 | 29.90 | -6.27% | 48,590 |
| 2026-06-22 | 31.00 | 31.90 | 30.55 | 31.90 | +1.43% | 51,862 |
| 2026-06-19 | 30.00 | 31.45 | 29.95 | 31.45 | +6.97% | 103,529 |
| 2026-06-18 | 28.15 | 29.45 | 27.00 | 29.40 | +4.44% | 56,076 |
| 2026-06-17 | 27.20 | 28.15 | 27.20 | 28.15 | +3.11% | 29,196 |
| 2026-06-16 | 28.00 | 28.10 | 27.00 | 27.30 | -1.62% | 30,911 |
| 2026-06-15 | 27.45 | 27.90 | 27.40 | 27.75 | +3.54% | 22,535 |
| 2026-06-12 | 26.70 | 27.00 | 26.30 | 26.80 | +1.71% | 18,868 |
| 2026-06-11 | 26.25 | 27.15 | 26.25 | 26.35 | +1.74% | 46,840 |
| 2026-06-10 | 26.20 | 26.70 | 25.05 | 25.90 | -1.52% | 59,394 |
| 2026-06-09 | 27.55 | 27.55 | 26.10 | 26.30 | -2.41% | 29,987 |
| 2026-06-08 | 25.60 | 27.00 | 25.30 | 26.95 | +2.28% | 45,722 |
| 2026-06-05 | 26.75 | 27.65 | 26.15 | 26.35 | -3.12% | 44,178 |
| 2026-06-04 | 29.15 | 29.15 | 27.15 | 27.20 | -7.17% | 48,124 |
| 2026-06-03 | 29.80 | 29.95 | 28.85 | 29.30 | -1.68% | 20,664 |
| 2026-06-02 | 28.95 | 30.05 | 28.70 | 29.80 | +4.75% | 47,645 |
| 2026-06-01 | 29.25 | 29.25 | 28.20 | 28.45 | -2.07% | 44,949 |
| 2026-05-29 | 28.80 | 29.30 | 28.60 | 29.05 | +1.22% | 51,097 |
| 2026-05-28 | 27.90 | 28.70 | 27.15 | 28.70 | +2.50% | 28,792 |
| 2026-05-27 | 29.00 | 29.20 | 27.85 | 28.00 | -3.45% | 30,583 |
| 2026-05-26 | 28.60 | 29.65 | 28.60 | 29.00 | +1.40% | 62,372 |
| 2026-05-25 | 27.80 | 28.90 | 27.00 | 28.60 | +4.19% | 42,046 |
| 2026-05-22 | 25.50 | 27.75 | 25.50 | 27.45 | +8.93% | 49,541 |
| 2026-05-21 | 25.85 | 26.20 | 25.20 | 25.20 | -2.14% | 17,706 |
| 2026-05-20 | 25.45 | 26.15 | 25.15 | 25.75 | +3.62% | 30,830 |
| 2026-05-19 | 24.45 | 25.20 | 24.30 | 24.85 | +3.33% | 22,653 |
| 2026-05-18 | 23.60 | 24.70 | 23.60 | 24.05 | +0.63% | 38,413 |
| 2026-05-15 | 25.25 | 25.25 | 23.75 | 23.90 | -6.64% | 32,176 |
| 2026-05-14 | 26.25 | 26.50 | 25.00 | 25.60 | -0.78% | 34,949 |
| 2026-05-13 | 24.10 | 26.50 | 24.10 | 25.80 | +7.50% | 81,631 |
| 2026-05-12 | 24.55 | 24.55 | 23.80 | 24.00 | -1.03% | 25,555 |
| 2026-05-11 | 24.45 | 24.90 | 23.70 | 24.25 | +0.21% | 40,115 |
| 2026-05-08 | 23.40 | 24.95 | 23.40 | 24.20 | +3.42% | 73,860 |
| 2026-05-07 | 23.15 | 24.10 | 22.80 | 23.40 | +2.41% | 59,944 |
| 2026-05-06 | 23.10 | 24.25 | 22.55 | 22.85 | -1.08% | 120,078 |
| 2026-05-05 | 21.75 | 23.10 | 21.35 | 23.10 | +6.70% | 70,894 |
| 2026-05-04 | 18.36 | 22.50 | 18.36 | 21.65 | +18.05% | 199,160 |
| 2026-04-30 | 17.98 | 18.74 | 17.98 | 18.34 | +0.99% | 18,508 |
| 2026-04-29 | 18.02 | 18.70 | 18.02 | 18.16 | -0.55% | 15,380 |
| 2026-04-28 | 18.44 | 18.80 | 18.00 | 18.26 | -0.65% | 21,729 |
| 2026-04-27 | 17.74 | 18.44 | 17.74 | 18.38 | +3.72% | 32,543 |
| 2026-04-24 | 17.58 | 17.94 | 17.58 | 17.72 | -0.78% | 17,386 |
| 2026-04-23 | 18.58 | 18.58 | 17.74 | 17.86 | -3.15% | 39,793 |
| 2026-04-22 | 18.46 | 18.98 | 18.36 | 18.44 | -0.11% | 28,658 |
| 2026-04-21 | 18.80 | 18.82 | 18.26 | 18.46 | -0.65% | 24,773 |
| 2026-04-20 | 18.18 | 18.94 | 18.00 | 18.58 | +1.53% | 51,782 |
| 2026-04-17 | 17.98 | 18.98 | 17.54 | 18.30 | +2.23% | 68,234 |
| 2026-04-16 | 18.10 | 18.40 | 17.72 | 17.90 | +0.56% | 53,010 |
| 2026-04-15 | 17.24 | 18.20 | 17.20 | 17.80 | +3.25% | 60,286 |
| 2026-04-14 | 15.88 | 17.56 | 15.50 | 17.24 | +9.25% | 74,070 |
| 2026-04-13 | 13.52 | 15.78 | 13.50 | 15.78 | +16.72% | 80,059 |
| 2026-04-10 | 12.86 | 13.62 | 12.86 | 13.52 | +3.68% | 32,000 |
| 2026-04-09 | 13.02 | 13.04 | 12.64 | 13.04 | +0.93% | 61,524 |
| 2026-04-08 | 12.64 | 13.18 | 12.50 | 12.92 | +4.87% | 28,245 |
| 2026-04-07 | 12.74 | 12.88 | 12.26 | 12.32 | -2.84% | 18,662 |
| 2026-04-02 | 12.62 | 12.78 | 12.16 | 12.68 | -0.47% | 27,318 |
| 2026-04-01 | 12.94 | 13.16 | 12.66 | 12.74 | +1.92% | 43,871 |
| 2026-03-31 | 12.00 | 13.32 | 11.42 | 12.50 | +0.81% | 192,001 |
| 2026-03-30 | 13.22 | 13.22 | 12.38 | 12.40 | -4.62% | 35,267 |
| 2026-03-27 | 13.32 | 13.32 | 12.94 | 13.00 | -2.26% | 25,573 |
| 2026-03-26 | 13.32 | 13.44 | 12.80 | 13.30 | -1.48% | 57,325 |
| 2026-03-25 | 13.34 | 13.74 | 13.34 | 13.50 | +0.90% | 64,704 |
| 2026-03-24 | 13.66 | 13.84 | 13.08 | 13.38 | -3.60% | 64,259 |
| 2026-03-23 | 13.50 | 14.08 | 13.20 | 13.88 | -0.29% | 41,078 |
| 2026-03-20 | 14.60 | 14.70 | 13.80 | 13.92 | -4.40% | 18,101 |
| 2026-03-19 | 15.58 | 15.58 | 14.34 | 14.56 | -4.96% | 17,254 |
| 2026-03-18 | 15.18 | 15.86 | 14.96 | 15.32 | +3.79% | 38,815 |
| 2026-03-17 | 15.56 | 15.84 | 14.50 | 14.76 | -1.34% | 31,095 |
| 2026-03-16 | 14.64 | 15.08 | 14.38 | 14.96 | +3.03% | 14,489 |
| 2026-03-13 | 14.66 | 15.10 | 14.28 | 14.52 | -1.89% | 27,996 |
| 2026-03-12 | 14.42 | 15.04 | 14.42 | 14.80 | +2.21% | 15,646 |
| 2026-03-11 | 14.40 | 14.64 | 14.00 | 14.48 | -0.69% | 31,573 |
| 2026-03-10 | 14.14 | 14.70 | 14.14 | 14.58 | +2.10% | 15,078 |
| 2026-03-09 | 14.50 | 14.58 | 14.24 | 14.28 | -4.03% | 21,966 |
| 2026-03-06 | 14.88 | 15.06 | 14.58 | 14.88 | +0.54% | 15,706 |
| 2026-03-05 | 14.66 | 14.94 | 14.66 | 14.80 | +2.92% | 25,447 |
| 2026-03-04 | 14.64 | 14.70 | 14.04 | 14.38 | -2.04% | 31,506 |
| 2026-03-03 | 15.24 | 15.32 | 14.66 | 14.68 | -4.80% | 24,209 |
| 2026-03-02 | 16.24 | 16.24 | 15.26 | 15.42 | -1.66% | 7,623 |
| 2026-02-27 | 15.98 | 16.26 | 15.64 | 15.68 | -1.13% | 18,295 |
| 2026-02-26 | 16.12 | 16.52 | 15.86 | 15.86 | -0.75% | 32,831 |
| 2026-02-25 | 15.70 | 16.22 | 15.62 | 15.98 | +3.36% | 31,968 |
| 2026-02-24 | 14.92 | 15.64 | 14.92 | 15.46 | +3.48% | 26,380 |
| 2026-02-23 | 14.96 | 15.26 | 14.94 | 14.94 | -1.32% | 11,028 |
| 2026-02-20 | 15.34 | 15.34 | 14.86 | 15.14 | -1.30% | 16,309 |
| 2026-02-19 | 15.88 | 15.96 | 15.16 | 15.34 | -3.76% | 10,271 |
| 2026-02-18 | 15.50 | 16.02 | 15.50 | 15.94 | +1.92% | 6,665 |
| 2026-02-17 | 16.26 | 16.28 | 15.56 | 15.64 | -2.86% | 17,745 |
| 2026-02-16 | 16.32 | 16.52 | 15.96 | 16.10 | +0.12% | 14,971 |
| 2026-02-13 | 16.00 | 16.22 | 15.84 | 16.08 | +0.88% | 12,803 |
| 2026-02-12 | 15.60 | 16.50 | 15.60 | 15.94 | +5.56% | 20,641 |
| 2026-02-11 | 15.72 | 15.92 | 15.10 | 15.10 | -4.67% | 26,175 |
| 2026-02-10 | 15.88 | 16.04 | 15.52 | 15.84 | +1.02% | 7,902 |
| 2026-02-09 | 15.66 | 16.08 | 15.64 | 15.68 | +0.13% | 14,779 |
| 2026-02-06 | 15.72 | 15.92 | 15.22 | 15.66 | -0.76% | 19,683 |
| 2026-02-05 | 15.88 | 16.26 | 15.70 | 15.78 | -1.00% | 17,979 |
| 2026-02-04 | 15.94 | 16.12 | 15.80 | 15.94 | -0.87% | 9,247 |
| 2026-02-03 | 16.48 | 16.56 | 15.92 | 16.08 | -2.31% | 19,801 |
| 2026-02-02 | 16.00 | 16.56 | 15.96 | 16.46 | +2.11% | 18,114 |
| 2026-01-30 | 16.40 | 16.58 | 15.96 | 16.12 | -0.37% | 20,068 |
| 2026-01-29 | 16.40 | 16.70 | 16.08 | 16.18 | +0.25% | 32,155 |
| 2026-01-28 | 15.60 | 16.36 | 15.56 | 16.14 | +3.86% | 34,957 |
| 2026-01-27 | 15.64 | 15.70 | 15.30 | 15.54 | -1.89% | 19,423 |
| 2026-01-26 | 16.30 | 16.30 | 15.72 | 15.84 | -2.70% | 27,228 |
| 2026-01-23 | 16.86 | 16.86 | 16.26 | 16.28 | -3.33% | 10,470 |
| 2026-01-22 | 16.52 | 16.96 | 16.28 | 16.84 | +3.06% | 32,078 |
| 2026-01-21 | 16.70 | 16.70 | 15.70 | 16.34 | -0.97% | 37,086 |
| 2026-01-20 | 16.38 | 16.80 | 16.14 | 16.50 | +0.98% | 34,964 |
| 2026-01-19 | 16.30 | 16.60 | 16.16 | 16.34 | -2.04% | 33,452 |
| 2026-01-16 | 16.04 | 16.68 | 16.04 | 16.68 | +3.09% | 19,426 |
| 2026-01-15 | 15.90 | 16.40 | 15.90 | 16.18 | +3.85% | 26,559 |
| 2026-01-14 | 14.84 | 16.02 | 14.84 | 15.58 | +4.28% | 54,641 |
| 2026-01-13 | 14.52 | 15.00 | 14.40 | 14.94 | +3.18% | 37,306 |
| 2026-01-12 | 14.50 | 14.82 | 14.42 | 14.48 | -0.55% | 25,796 |
| 2026-01-09 | 14.44 | 14.72 | 14.32 | 14.56 | +1.25% | 13,406 |
| 2026-01-08 | 14.64 | 14.78 | 14.38 | 14.38 | -2.04% | 9,474 |
| 2026-01-07 | 15.10 | 15.10 | 14.56 | 14.68 | -2.39% | 27,506 |
| 2026-01-06 | 15.22 | 15.38 | 14.90 | 15.04 | -1.57% | 16,688 |
| 2026-01-05 | 15.30 | 15.30 | 15.08 | 15.28 | +0.53% | 23,076 |
| 2026-01-02 | 15.32 | 15.32 | 14.70 | 15.20 | -0.65% | 18,437 |
| 2025-12-30 | 14.94 | 15.48 | 14.94 | 15.30 | +1.59% | 10,816 |
| 2025-12-29 | 14.58 | 15.12 | 14.34 | 15.06 | +4.73% | 34,833 |
| 2025-12-23 | 13.84 | 14.50 | 13.70 | 14.38 | +3.90% | 25,045 |
| 2025-12-22 | 13.58 | 14.00 | 13.58 | 13.84 | +1.17% | 27,972 |
| 2025-12-19 | 13.70 | 13.86 | 13.40 | 13.68 | -0.73% | 37,908 |
| 2025-12-18 | 13.52 | 14.26 | 13.46 | 13.78 | +1.92% | 54,019 |
| 2025-12-17 | 13.76 | 13.80 | 13.36 | 13.52 | -1.31% | 15,324 |
| 2025-12-16 | 13.92 | 13.92 | 13.58 | 13.70 | -1.58% | 16,610 |
| 2025-12-15 | 13.96 | 14.00 | 13.74 | 13.92 | -0.43% | 29,758 |
| 2025-12-12 | 14.64 | 14.64 | 13.80 | 13.98 | -3.19% | 22,113 |
| 2025-12-11 | 14.56 | 14.56 | 14.36 | 14.44 | -0.55% | 12,514 |
| 2025-12-10 | 14.88 | 14.88 | 14.44 | 14.52 | -1.49% | 16,262 |
| 2025-12-09 | 14.64 | 14.74 | 14.50 | 14.74 | +0.96% | 27,631 |
| 2025-12-08 | 14.80 | 14.84 | 14.32 | 14.60 | -1.88% | 29,919 |
| 2025-12-05 | 14.98 | 15.08 | 14.88 | 14.88 | -0.80% | 30,728 |
| 2025-12-04 | 15.48 | 15.52 | 14.94 | 15.00 | -2.60% | 28,188 |
| 2025-12-03 | 15.80 | 16.06 | 15.40 | 15.40 | -2.78% | 12,086 |
| 2025-12-02 | 16.18 | 16.20 | 15.68 | 15.84 | -2.22% | 28,044 |
| 2025-12-01 | 16.40 | 16.40 | 16.04 | 16.20 | -1.46% | 16,364 |
| 2025-11-28 | 15.92 | 16.66 | 15.90 | 16.44 | +2.37% | 25,124 |
| 2025-11-27 | 16.00 | 16.10 | 15.78 | 16.06 | +1.39% | 20,091 |
| 2025-11-26 | 15.62 | 15.90 | 15.62 | 15.84 | +0.64% | 19,256 |
| 2025-11-25 | 15.24 | 15.76 | 15.10 | 15.74 | +2.61% | 15,626 |
| 2025-11-24 | 15.20 | 15.44 | 15.20 | 15.34 | +1.19% | 18,774 |
| 2025-11-21 | 15.30 | 15.34 | 14.84 | 15.16 | -3.19% | 29,839 |
| 2025-11-20 | 15.12 | 16.06 | 15.12 | 15.66 | +1.95% | 25,035 |
| 2025-11-19 | 15.14 | 15.50 | 14.88 | 15.36 | +0.79% | 57,830 |
| 2025-11-18 | 15.30 | 15.30 | 14.96 | 15.24 | -1.30% | 32,401 |
| 2025-11-17 | 15.68 | 15.78 | 15.28 | 15.44 | -1.91% | 28,193 |
| 2025-11-14 | 15.52 | 15.80 | 15.34 | 15.74 | +0.51% | 28,122 |
| 2025-11-13 | 16.16 | 16.16 | 15.60 | 15.66 | -2.49% | 19,971 |
| 2025-11-12 | 15.90 | 16.14 | 15.60 | 16.06 | +0.37% | 38,807 |
| 2025-11-11 | 15.60 | 16.38 | 15.46 | 16.00 | +2.56% | 44,120 |
| 2025-11-10 | 15.72 | 16.20 | 15.52 | 15.60 | +2.09% | 43,380 |
| 2025-11-07 | 15.06 | 15.50 | 14.74 | 15.28 | -3.05% | 59,809 |
| 2025-11-06 | 16.92 | 16.96 | 15.64 | 15.76 | -2.11% | 73,797 |
| 2025-11-05 | 16.58 | 16.70 | 15.94 | 16.10 | -2.54% | 33,981 |
| 2025-11-04 | 16.80 | 17.00 | 16.18 | 16.52 | -5.17% | 36,021 |
| 2025-11-03 | 17.44 | 17.58 | 17.32 | 17.42 | +0.11% | 12,299 |
| 2025-10-31 | 17.88 | 17.88 | 17.08 | 17.40 | -3.12% | 30,732 |
| 2025-10-30 | 17.46 | 18.00 | 17.38 | 17.96 | +1.70% | 38,672 |
| 2025-10-29 | 17.80 | 18.86 | 16.42 | 17.66 | -2.00% | 63,166 |
| 2025-10-28 | 18.24 | 18.24 | 17.80 | 18.02 | -1.53% | 13,655 |
| 2025-10-27 | 18.02 | 18.38 | 18.02 | 18.30 | +1.33% | 15,715 |
| 2025-10-24 | 18.32 | 18.50 | 17.78 | 18.06 | -1.63% | 11,897 |
| 2025-10-23 | 18.82 | 19.04 | 18.30 | 18.36 | -2.96% | 11,467 |
| 2025-10-22 | 19.88 | 19.88 | 18.92 | 18.92 | -2.47% | 28,083 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+21.42%). Peor mes: Jul (-9.99%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Basler AG (BSL.DE)?
21.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de BSL.DE?
Máximo de 31.90 y mínimo de 11.42 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Basler AG?
Históricamente, el mes más fuerte de BSL.DE ha sido Abr (media +21.42%) y el más débil Jul (media -9.99%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.